VirnetX Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	20.70	21.17	19.27	21.17	21.17	-0.52%	20,051
Jan 26, 2026	21.98	22.09	20.73	21.28	21.28	-4.66%	9,739
Jan 23, 2026	22.45	22.50	22.22	22.32	22.32	-0.40%	6,958
Jan 22, 2026	21.96	22.65	21.51	22.41	22.41	3.51%	12,281
Jan 21, 2026	21.40	22.67	21.09	21.65	21.65	2.95%	16,337
Jan 20, 2026	22.12	22.12	21.03	21.03	21.03	-6.82%	4,063
Jan 16, 2026	23.23	23.55	22.30	22.57	22.57	-2.59%	6,327
Jan 15, 2026	20.57	23.56	20.57	23.17	23.17	12.31%	14,786
Jan 14, 2026	20.03	20.83	19.47	20.63	20.63	1.68%	16,966
Jan 13, 2026	22.44	22.44	20.02	20.29	20.29	-1.02%	10,318
Jan 12, 2026	20.27	20.56	20.00	20.50	20.50	1.84%	12,643
Jan 9, 2026	18.56	20.48	18.56	20.13	20.13	1.77%	24,673
Jan 8, 2026	18.75	20.52	18.26	19.78	19.78	6.29%	81,162
Jan 7, 2026	18.46	19.28	18.34	18.61	18.61	1.64%	29,616
Jan 6, 2026	18.02	18.45	17.25	18.31	18.31	1.55%	36,750
Jan 5, 2026	17.49	18.76	17.26	18.03	18.03	4.76%	74,096
Jan 2, 2026	17.48	17.82	16.66	17.21	17.21	3.12%	56,408
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