VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
11.84
+0.69 (6.19%)
At close: Jul 17, 2026, 4:00 PM EDT
11.32
-0.52 (-4.39%)
After-hours: Jul 17, 2026, 4:10 PM EDT
VirnetX Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.39 | 12.00 | 11.20 | 11.84 | 11.84 | 6.19% | 7,334 |
| Jul 16, 2026 | 10.90 | 11.44 | 10.79 | 11.15 | 11.15 | 1.92% | 8,067 |
| Jul 15, 2026 | 10.32 | 11.02 | 10.32 | 10.94 | 10.94 | 7.05% | 11,181 |
| Jul 14, 2026 | 10.20 | 10.65 | 10.20 | 10.22 | 10.22 | -2.29% | 5,518 |
| Jul 13, 2026 | 10.38 | 10.70 | 10.20 | 10.46 | 10.46 | 1.75% | 10,014 |
| Jul 10, 2026 | 10.08 | 10.30 | 10.00 | 10.28 | 10.28 | -0.77% | 11,800 |
| Jul 9, 2026 | 11.89 | 11.89 | 9.82 | 10.36 | 10.36 | -5.82% | 34,098 |
| Jul 8, 2026 | 11.69 | 11.82 | 11.00 | 11.00 | 11.00 | -6.54% | 26,271 |
| Jul 7, 2026 | 11.28 | 12.36 | 11.06 | 11.77 | 11.77 | -1.51% | 16,805 |
| Jul 6, 2026 | 12.30 | 13.25 | 11.32 | 11.95 | 11.95 | -4.40% | 122,912 |
| Jul 2, 2026 | 12.80 | 13.58 | 12.27 | 12.50 | 12.50 | 0.08% | 57,805 |
| Jul 1, 2026 | 12.35 | 13.45 | 12.35 | 12.49 | 12.49 | -1.65% | 12,623 |
| Jun 30, 2026 | 12.66 | 12.86 | 12.26 | 12.70 | 12.70 | 0.24% | 16,869 |
| Jun 29, 2026 | 12.95 | 12.95 | 12.15 | 12.67 | 12.67 | -2.46% | 14,170 |
| Jun 26, 2026 | 11.78 | 12.99 | 11.39 | 12.99 | 12.99 | 10.18% | 60,469 |
| Jun 25, 2026 | 12.09 | 12.42 | 11.25 | 11.79 | 11.79 | -1.59% | 30,400 |
| Jun 24, 2026 | 12.10 | 12.91 | 11.43 | 11.98 | 11.98 | -2.92% | 60,175 |
| Jun 23, 2026 | 11.88 | 12.72 | 11.88 | 12.34 | 12.34 | 5.83% | 46,671 |
| Jun 22, 2026 | 13.12 | 13.12 | 11.66 | 11.66 | 11.66 | -6.94% | 6,649 |
| Jun 18, 2026 | 12.68 | 12.70 | 11.93 | 12.53 | 12.53 | 0.32% | 11,217 |
| Jun 17, 2026 | 12.96 | 12.96 | 12.49 | 12.49 | 12.49 | -0.08% | 833 |
| Jun 16, 2026 | 12.54 | 13.10 | 12.44 | 12.50 | 12.50 | -1.34% | 12,044 |
| Jun 15, 2026 | 12.67 | 12.85 | 12.65 | 12.67 | 12.67 | 0.16% | 3,156 |
| Jun 12, 2026 | 12.62 | 13.38 | 12.49 | 12.65 | 12.65 | -0.55% | 4,793 |
| Jun 11, 2026 | 12.63 | 12.95 | 11.01 | 12.72 | 12.72 | -0.55% | 46,845 |
| Jun 10, 2026 | 13.00 | 14.14 | 12.10 | 12.79 | 12.79 | -3.47% | 43,242 |
| Jun 9, 2026 | 14.13 | 14.57 | 12.68 | 13.25 | 13.25 | -4.68% | 133,868 |
| Jun 8, 2026 | 14.53 | 15.15 | 13.84 | 13.90 | 13.90 | -6.71% | 7,339 |
| Jun 5, 2026 | 14.78 | 15.49 | 14.78 | 14.90 | 14.90 | -2.96% | 3,008 |
| Jun 4, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.35% | 880 |
| Jun 3, 2026 | 16.60 | 16.68 | 14.12 | 15.15 | 15.15 | -9.61% | 14,030 |
| Jun 2, 2026 | 17.76 | 18.23 | 16.01 | 16.76 | 16.76 | -4.45% | 11,922 |
| Jun 1, 2026 | 17.49 | 18.63 | 16.61 | 17.54 | 17.54 | 0.52% | 9,212 |
| May 29, 2026 | 14.96 | 17.45 | 14.48 | 17.45 | 17.45 | 19.68% | 14,200 |
| May 28, 2026 | 15.47 | 15.65 | 13.87 | 14.58 | 14.58 | -4.74% | 11,329 |
| May 27, 2026 | 14.95 | 15.58 | 13.81 | 15.31 | 15.31 | 11.15% | 69,402 |
| May 26, 2026 | 13.27 | 13.77 | 13.21 | 13.77 | 13.77 | 1.62% | 6,260 |
| May 22, 2026 | 13.66 | 14.05 | 13.33 | 13.55 | 13.55 | -2.45% | 6,272 |
| May 21, 2026 | 13.95 | 13.95 | 13.52 | 13.89 | 13.89 | 1.76% | 2,315 |
| May 20, 2026 | 13.27 | 13.78 | 13.00 | 13.65 | 13.65 | 0.29% | 6,841 |
| May 19, 2026 | 13.26 | 13.61 | 13.26 | 13.61 | 13.61 | -0.87% | 3,733 |
| May 18, 2026 | 13.85 | 14.90 | 13.50 | 13.73 | 13.73 | -3.58% | 7,962 |
| May 15, 2026 | 13.51 | 15.42 | 13.51 | 14.24 | 14.24 | 6.20% | 20,839 |
| May 14, 2026 | 13.32 | 15.00 | 13.11 | 13.41 | 13.41 | 5.41% | 27,433 |
| May 13, 2026 | 13.45 | 13.45 | 12.72 | 12.72 | 12.72 | -7.76% | 6,590 |
| May 12, 2026 | 14.19 | 14.83 | 13.70 | 13.79 | 13.79 | -1.50% | 30,603 |
| May 11, 2026 | 13.21 | 14.19 | 13.00 | 14.00 | 14.00 | 6.38% | 40,171 |
| May 8, 2026 | 12.83 | 13.81 | 12.83 | 13.16 | 13.16 | 4.11% | 6,258 |
| May 7, 2026 | 13.25 | 13.25 | 12.59 | 12.64 | 12.64 | -1.56% | 11,569 |
| May 6, 2026 | 12.20 | 13.39 | 12.02 | 12.84 | 12.84 | 4.82% | 8,908 |