VirnetX Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	14.82	16.20	14.48	16.01	16.01	4.91%	15,315
Aug 5, 2026	13.77	15.33	13.77	15.26	15.26	12.54%	25,691
Aug 4, 2026	13.40	14.53	12.87	13.56	13.56	-	30,126
Aug 3, 2026	13.00	13.75	12.75	13.56	13.56	4.31%	23,283
Jul 31, 2026	13.15	13.48	12.62	13.00	13.00	-0.49%	4,058
Jul 30, 2026	13.30	13.30	12.98	13.06	13.06	1.66%	7,326
Jul 29, 2026	13.23	13.35	12.60	12.85	12.85	-1.15%	3,291
Jul 28, 2026	12.81	13.08	11.69	13.00	13.00	6.73%	19,286
Jul 27, 2026	12.18	12.75	11.52	12.18	12.18	-2.56%	27,274
Jul 24, 2026	12.56	12.56	12.50	12.50	12.50	0.40%	2,907
Jul 23, 2026	12.27	12.77	12.23	12.45	12.45	1.55%	8,181
Jul 22, 2026	12.46	12.97	12.00	12.26	12.26	-1.45%	9,413
Jul 21, 2026	13.62	14.91	12.39	12.44	12.44	-9.20%	25,673
Jul 20, 2026	11.99	14.25	11.98	13.70	13.70	15.71%	24,955
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%	8,720
Jul 15, 2026	10.32	11.02	10.32	10.94	10.94	7.05%	11,186
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%	123,822
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