VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
16.69
-0.36 (-2.11%)
Dec 31, 2025, 4:00 PM EST - Market closed
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.81 | 18.45 | 16.56 | 16.69 | 16.69 | -2.09% | 76,344 |
| Dec 30, 2025 | 17.38 | 18.17 | 16.84 | 17.05 | 17.05 | -1.41% | 114,450 |
| Dec 29, 2025 | 17.40 | 18.25 | 16.89 | 17.29 | 17.29 | -3.94% | 26,373 |
| Dec 26, 2025 | 18.32 | 18.61 | 17.34 | 18.00 | 18.00 | -2.33% | 81,761 |
| Dec 24, 2025 | 17.45 | 18.48 | 17.45 | 18.43 | 18.43 | 6.47% | 29,149 |
| Dec 23, 2025 | 17.72 | 18.00 | 16.32 | 17.31 | 17.31 | 2.69% | 21,011 |
| Dec 22, 2025 | 18.28 | 19.16 | 16.56 | 16.86 | 16.86 | -7.64% | 44,280 |
| Dec 19, 2025 | 17.62 | 18.32 | 16.48 | 18.25 | 18.25 | 2.47% | 33,404 |
| Dec 18, 2025 | 18.12 | 18.14 | 17.31 | 17.81 | 17.81 | -1.93% | 10,618 |
| Dec 17, 2025 | 17.56 | 18.82 | 17.42 | 18.16 | 18.16 | -2.42% | 101,650 |
| Dec 16, 2025 | 18.38 | 19.24 | 17.31 | 18.61 | 18.61 | 2.34% | 14,892 |
| Dec 15, 2025 | 18.81 | 19.01 | 17.35 | 18.19 | 18.19 | -2.81% | 24,182 |
| Dec 12, 2025 | 19.63 | 19.98 | 18.68 | 18.71 | 18.71 | -7.56% | 30,992 |
| Dec 11, 2025 | 20.59 | 21.49 | 19.13 | 20.24 | 20.24 | -3.62% | 6,571 |
| Dec 10, 2025 | 21.09 | 21.75 | 19.45 | 21.00 | 21.00 | -4.68% | 28,096 |
| Dec 9, 2025 | 18.79 | 22.27 | 18.79 | 22.03 | 22.03 | 13.73% | 12,604 |
| Dec 8, 2025 | 18.21 | 19.48 | 18.21 | 19.37 | 19.37 | 4.39% | 10,931 |
| Dec 5, 2025 | 18.46 | 19.86 | 18.22 | 18.56 | 18.56 | -2.90% | 32,980 |
| Dec 4, 2025 | 20.20 | 20.20 | 18.13 | 19.11 | 19.11 | -2.25% | 13,635 |
| Dec 3, 2025 | 20.05 | 20.78 | 19.33 | 19.55 | 19.55 | 1.82% | 17,848 |
| Dec 2, 2025 | 21.10 | 21.30 | 19.20 | 19.20 | 19.20 | -10.70% | 20,384 |
| Dec 1, 2025 | 21.26 | 23.70 | 21.26 | 21.50 | 21.50 | -2.93% | 7,070 |
| Nov 28, 2025 | 21.80 | 22.80 | 21.80 | 22.15 | 22.15 | -6.99% | 2,037 |
| Nov 26, 2025 | 22.88 | 23.82 | 22.33 | 23.82 | 23.82 | 2.52% | 6,644 |
| Nov 25, 2025 | 20.02 | 23.37 | 20.02 | 23.23 | 23.23 | 14.89% | 18,469 |
| Nov 24, 2025 | 21.61 | 21.83 | 20.22 | 20.22 | 20.22 | -7.08% | 17,806 |
| Nov 21, 2025 | 21.79 | 22.60 | 21.56 | 21.76 | 21.76 | -4.07% | 7,356 |
| Nov 20, 2025 | 23.75 | 24.50 | 22.68 | 22.68 | 22.68 | -4.73% | 10,998 |
| Nov 19, 2025 | 22.85 | 25.00 | 22.85 | 23.81 | 23.81 | -2.88% | 5,055 |
| Nov 18, 2025 | 23.09 | 25.83 | 23.00 | 24.52 | 24.52 | 6.10% | 23,939 |
| Nov 17, 2025 | 22.48 | 23.99 | 22.48 | 23.11 | 23.11 | -0.19% | 25,367 |
| Nov 14, 2025 | 22.14 | 23.59 | 22.14 | 23.15 | 23.15 | 4.56% | 24,461 |
| Nov 13, 2025 | 22.11 | 22.18 | 21.50 | 22.14 | 22.14 | 0.18% | 8,180 |
| Nov 12, 2025 | 23.80 | 23.90 | 21.50 | 22.10 | 22.10 | -5.31% | 21,249 |
| Nov 11, 2025 | 23.02 | 23.43 | 21.05 | 23.34 | 23.34 | 0.56% | 17,366 |
| Nov 10, 2025 | 23.02 | 23.85 | 23.02 | 23.21 | 23.21 | 0.91% | 8,343 |
| Nov 7, 2025 | 24.40 | 24.85 | 22.00 | 23.00 | 23.00 | 1.59% | 20,935 |
| Nov 6, 2025 | 23.50 | 24.25 | 22.56 | 22.64 | 22.64 | -5.39% | 15,824 |
| Nov 5, 2025 | 22.33 | 25.02 | 22.33 | 23.93 | 23.93 | 3.77% | 18,066 |
| Nov 4, 2025 | 24.63 | 24.83 | 23.06 | 23.06 | 23.06 | -7.17% | 18,066 |
| Nov 3, 2025 | 23.50 | 26.00 | 23.50 | 24.84 | 24.84 | 8.47% | 44,259 |
| Oct 31, 2025 | 20.93 | 25.15 | 20.60 | 22.90 | 22.90 | 4.33% | 86,790 |
| Oct 30, 2025 | 20.74 | 21.99 | 20.74 | 21.95 | 21.95 | 3.54% | 7,333 |
| Oct 29, 2025 | 20.34 | 21.94 | 20.34 | 21.20 | 21.20 | 4.64% | 7,142 |
| Oct 28, 2025 | 20.25 | 20.50 | 20.25 | 20.26 | 20.26 | - | 27,327 |
| Oct 27, 2025 | 23.24 | 23.24 | 19.55 | 20.26 | 20.26 | -7.11% | 44,803 |
| Oct 24, 2025 | 20.31 | 22.50 | 20.07 | 21.81 | 21.81 | 2.59% | 28,397 |
| Oct 23, 2025 | 20.15 | 21.40 | 20.00 | 21.26 | 21.26 | 4.25% | 16,825 |
| Oct 22, 2025 | 19.00 | 21.35 | 19.00 | 20.39 | 20.39 | 0.56% | 27,123 |
| Oct 21, 2025 | 19.45 | 20.33 | 19.22 | 20.28 | 20.28 | 1.86% | 28,974 |