VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
14.41
+0.03 (0.21%)
At close: Apr 24, 2026, 4:00 PM EDT
14.34
-0.07 (-0.49%)
After-hours: Apr 24, 2026, 4:04 PM EDT
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.40 | 14.59 | 13.70 | 14.34 | 14.34 | -0.28% | 14,741 |
| Apr 23, 2026 | 14.96 | 15.20 | 14.09 | 14.38 | 14.38 | -6.80% | 29,771 |
| Apr 22, 2026 | 15.83 | 16.23 | 15.21 | 15.43 | 15.43 | -1.15% | 14,390 |
| Apr 21, 2026 | 17.00 | 17.49 | 14.48 | 15.61 | 15.61 | -12.20% | 54,934 |
| Apr 20, 2026 | 14.77 | 18.22 | 14.77 | 17.78 | 17.78 | 17.98% | 34,854 |
| Apr 17, 2026 | 14.50 | 15.66 | 13.50 | 15.07 | 15.07 | 4.44% | 32,508 |
| Apr 16, 2026 | 14.25 | 14.54 | 13.65 | 14.43 | 14.43 | 1.26% | 24,723 |
| Apr 15, 2026 | 13.60 | 14.25 | 13.26 | 14.25 | 14.25 | 3.34% | 7,331 |
| Apr 14, 2026 | 14.30 | 14.50 | 13.25 | 13.79 | 13.79 | -5.19% | 18,109 |
| Apr 13, 2026 | 14.19 | 14.55 | 14.19 | 14.55 | 14.55 | 1.64% | 1,456 |
| Apr 10, 2026 | 15.75 | 15.99 | 13.67 | 14.31 | 14.31 | -9.32% | 135,233 |
| Apr 9, 2026 | 15.99 | 16.11 | 15.78 | 15.78 | 15.78 | -2.71% | 4,453 |
| Apr 8, 2026 | 15.45 | 16.25 | 15.45 | 16.22 | 16.22 | 7.42% | 12,753 |
| Apr 7, 2026 | 14.60 | 15.70 | 14.50 | 15.10 | 15.10 | 3.21% | 6,236 |
| Apr 6, 2026 | 14.50 | 15.28 | 14.50 | 14.63 | 14.63 | -4.00% | 8,885 |
| Apr 2, 2026 | 14.58 | 16.54 | 14.45 | 15.24 | 15.24 | 1.46% | 75,549 |
| Apr 1, 2026 | 13.83 | 15.58 | 13.83 | 15.02 | 15.02 | 6.45% | 158,437 |
| Mar 31, 2026 | 12.89 | 14.25 | 12.89 | 14.11 | 14.11 | 4.83% | 10,492 |
| Mar 30, 2026 | 13.39 | 13.63 | 13.39 | 13.46 | 13.46 | -4.22% | 3,269 |
| Mar 27, 2026 | 15.20 | 15.20 | 14.00 | 14.05 | 14.05 | -7.06% | 6,487 |
| Mar 26, 2026 | 16.55 | 16.93 | 15.12 | 15.12 | 15.12 | -9.46% | 21,455 |
| Mar 25, 2026 | 16.34 | 17.81 | 16.34 | 16.70 | 16.70 | 0.12% | 7,654 |
| Mar 24, 2026 | 17.99 | 17.99 | 15.81 | 16.68 | 16.68 | 3.15% | 32,228 |
| Mar 23, 2026 | 14.88 | 16.49 | 14.11 | 16.17 | 16.17 | 15.42% | 18,055 |
| Mar 20, 2026 | 14.00 | 14.01 | 13.00 | 14.01 | 14.01 | -1.87% | 19,200 |
| Mar 19, 2026 | 15.71 | 15.72 | 13.90 | 14.28 | 14.28 | -9.06% | 9,046 |
| Mar 18, 2026 | 15.35 | 16.50 | 15.07 | 15.70 | 15.70 | 2.28% | 6,988 |
| Mar 17, 2026 | 15.12 | 16.19 | 15.12 | 15.35 | 15.35 | 0.59% | 16,461 |
| Mar 16, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -6.55% | 1,536 |
| Mar 13, 2026 | 15.80 | 16.33 | 15.39 | 16.33 | 16.33 | 4.35% | 16,917 |
| Mar 12, 2026 | 15.95 | 16.37 | 15.55 | 15.65 | 15.65 | -2.19% | 13,735 |
| Mar 11, 2026 | 16.30 | 16.65 | 15.77 | 16.00 | 16.00 | -1.42% | 17,919 |
| Mar 10, 2026 | 17.96 | 18.90 | 16.11 | 16.23 | 16.23 | -13.02% | 16,144 |
| Mar 9, 2026 | 18.38 | 18.66 | 17.26 | 18.66 | 18.66 | 6.93% | 8,006 |
| Mar 6, 2026 | 16.52 | 18.23 | 16.51 | 17.45 | 17.45 | 8.93% | 8,976 |
| Mar 5, 2026 | 15.28 | 16.53 | 15.28 | 16.02 | 16.02 | 9.65% | 13,048 |
| Mar 4, 2026 | 14.84 | 15.34 | 14.50 | 14.61 | 14.61 | 1.99% | 16,993 |
| Mar 3, 2026 | 13.90 | 14.77 | 13.90 | 14.33 | 14.33 | -2.22% | 31,615 |
| Mar 2, 2026 | 15.63 | 16.37 | 14.30 | 14.65 | 14.65 | -10.12% | 6,051 |
| Feb 27, 2026 | 15.58 | 16.30 | 15.00 | 16.30 | 16.30 | 3.43% | 4,598 |
| Feb 26, 2026 | 14.79 | 15.76 | 13.48 | 15.76 | 15.76 | 9.22% | 31,829 |
| Feb 25, 2026 | 14.60 | 16.06 | 14.43 | 14.43 | 14.43 | -0.35% | 15,054 |
| Feb 24, 2026 | 16.79 | 17.00 | 14.48 | 14.48 | 14.48 | -9.56% | 13,537 |
| Feb 23, 2026 | 17.03 | 17.03 | 16.00 | 16.01 | 16.01 | -9.90% | 12,726 |
| Feb 20, 2026 | 17.75 | 17.98 | 17.26 | 17.77 | 17.77 | 0.68% | 12,300 |
| Feb 19, 2026 | 17.96 | 18.82 | 17.65 | 17.65 | 17.65 | -0.28% | 3,666 |
| Feb 18, 2026 | 19.08 | 19.08 | 17.70 | 17.70 | 17.70 | -7.23% | 5,861 |
| Feb 17, 2026 | 17.79 | 19.08 | 17.56 | 19.08 | 19.08 | 6.89% | 8,413 |
| Feb 13, 2026 | 18.98 | 19.59 | 17.85 | 17.85 | 17.85 | -3.83% | 12,161 |
| Feb 12, 2026 | 18.33 | 21.32 | 18.00 | 18.56 | 18.56 | 4.33% | 10,558 |