VirnetX Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.63	10.79	10.36	10.43	10.43	-0.48%	6,400
Oct 23, 2026	10.19	10.48	10.02	10.48	10.48	2.44%	9,141
Oct 22, 2026	10.00	10.32	9.96	10.23	10.23	0.15%	12,142
Oct 21, 2026	10.01	10.27	9.80	10.22	10.22	2.97%	5,082
Oct 20, 2026	10.48	10.48	9.57	9.92	9.92	-2.36%	32,629
Oct 19, 2026	10.20	10.95	9.99	10.16	10.16	0.20%	13,997
Oct 16, 2026	10.93	11.27	10.09	10.14	10.14	-7.73%	40,929
Oct 15, 2026	10.91	11.05	10.91	10.99	10.99	0.73%	4,806
Oct 14, 2026	10.90	11.08	10.78	10.91	10.91	-0.46%	8,197
Oct 13, 2026	11.09	11.11	10.25	10.96	10.96	-0.54%	10,612
Oct 12, 2026	11.34	11.58	10.31	11.02	11.02	-4.17%	12,202
Oct 9, 2026	11.79	12.60	11.22	11.50	11.50	-6.50%	17,030
Oct 8, 2026	11.34	12.42	11.34	12.30	12.30	4.15%	40,922
Oct 7, 2026	11.99	12.00	11.15	11.81	11.81	-1.21%	19,323
Oct 6, 2026	11.43	12.01	11.39	11.96	11.96	5.61%	13,261
Oct 5, 2026	10.38	11.74	10.38	11.32	11.32	8.02%	14,221
Oct 2, 2026	9.51	10.48	9.51	10.48	10.48	11.73%	22,579
Oct 1, 2026	9.86	9.97	8.41	9.38	9.38	-7.95%	51,922
Sep 30, 2026	10.19	10.65	10.00	10.19	10.19	-1.26%	35,780
Sep 29, 2026	10.26	10.34	10.15	10.32	10.32	0.88%	4,614
Sep 28, 2026	10.30	10.54	10.11	10.23	10.23	-1.25%	18,656
Sep 25, 2026	12.24	12.47	10.00	10.36	10.36	-15.29%	94,527
Sep 24, 2026	12.90	12.90	11.83	12.23	12.23	-3.32%	69,191
Sep 23, 2026	12.35	12.85	12.15	12.65	12.65	2.02%	82,690
Sep 22, 2026	13.03	13.44	12.10	12.40	12.40	-4.25%	75,809
Sep 21, 2026	12.05	13.11	11.81	12.95	12.95	7.92%	166,982
Sep 18, 2026	11.40	12.01	10.96	12.00	12.00	2.30%	21,573
Sep 17, 2026	11.80	12.10	11.60	11.73	11.73	1.38%	32,001
Sep 16, 2026	11.19	11.85	11.14	11.57	11.57	2.66%	127,129
Sep 15, 2026	11.05	12.00	10.58	11.27	11.27	1.81%	173,007
Sep 14, 2026	11.23	11.69	10.85	11.07	11.07	-3.74%	160,746
Sep 11, 2026	11.71	11.71	11.16	11.50	11.50	-0.61%	64,339
Sep 10, 2026	11.99	12.10	11.00	11.57	11.57	-3.42%	323,695
Sep 9, 2026	11.56	12.28	11.36	11.98	11.98	1.53%	39,921
Sep 8, 2026	11.51	12.01	11.02	11.80	11.80	1.29%	20,055
Sep 4, 2026	11.39	11.92	11.22	11.65	11.65	1.84%	49,997
Sep 3, 2026	11.31	12.06	10.95	11.44	11.44	1.24%	488,567
Sep 2, 2026	11.38	12.59	11.00	11.30	11.30	0.18%	562,183
Sep 1, 2026	11.20	11.55	10.58	11.28	11.28	-4.41%	246,454
Aug 31, 2026	12.06	12.06	11.00	11.80	11.80	-2.64%	18,899
Aug 28, 2026	12.49	12.70	12.11	12.12	12.12	-3.23%	23,991
Aug 27, 2026	13.07	13.34	12.44	12.53	12.53	-5.04%	6,106
Aug 26, 2026	12.60	14.41	12.60	13.19	13.19	3.13%	94,538
Aug 25, 2026	12.56	13.00	11.95	12.79	12.79	3.48%	53,427
Aug 24, 2026	12.57	12.60	12.07	12.36	12.36	-1.90%	29,282
Aug 21, 2026	13.52	13.69	12.43	12.60	12.60	-4.62%	12,894
Aug 20, 2026	13.29	14.79	13.13	13.21	13.21	-4.90%	28,890
Aug 19, 2026	14.70	15.26	13.83	13.89	13.89	-4.44%	16,096
Aug 18, 2026	13.75	14.54	13.49	14.54	14.54	7.35%	18,394
Aug 17, 2026	13.84	14.61	12.81	13.54	13.54	-9.73%	14,202