VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
11.67
+0.39 (3.50%)
At close: Sep 16, 2026, 4:00 PM EDT
11.57
-0.09 (-0.81%)
After-hours: Sep 16, 2026, 4:04 PM EDT
VirnetX Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 11.19 | 11.85 | 11.14 | 11.55 | - | 2.48% | 121,137 |
| Sep 15, 2026 | 11.05 | 12.00 | 10.58 | 11.27 | 11.27 | 1.81% | 173,005 |
| Sep 14, 2026 | 11.23 | 11.69 | 10.85 | 11.07 | 11.07 | -3.74% | 156,265 |
| Sep 11, 2026 | 11.71 | 11.71 | 11.16 | 11.50 | 11.50 | -0.61% | 64,336 |
| Sep 10, 2026 | 11.99 | 12.10 | 11.00 | 11.57 | 11.57 | -3.42% | 323,530 |
| Sep 9, 2026 | 11.56 | 12.28 | 11.36 | 11.98 | 11.98 | 1.53% | 27,760 |
| Sep 8, 2026 | 11.51 | 12.01 | 11.02 | 11.80 | 11.80 | 1.29% | 20,053 |
| Sep 4, 2026 | 11.39 | 11.92 | 11.22 | 11.65 | 11.65 | 1.84% | 49,996 |
| Sep 3, 2026 | 11.31 | 12.06 | 10.95 | 11.44 | 11.44 | 1.24% | 488,516 |
| Sep 2, 2026 | 11.38 | 12.59 | 11.00 | 11.30 | 11.30 | 0.18% | 562,181 |
| 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% | 18,898 |
| 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% | 94,487 |
| Aug 25, 2026 | 12.56 | 13.00 | 11.95 | 12.79 | 12.79 | 3.48% | 53,426 |
| 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% | 16,094 |
| 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% | 14,196 |
| Aug 14, 2026 | 15.42 | 16.47 | 14.38 | 15.00 | 15.00 | -3.16% | 18,856 |
| Aug 13, 2026 | 15.68 | 16.58 | 15.10 | 15.49 | 15.49 | -1.46% | 19,609 |
| Aug 12, 2026 | 14.46 | 16.02 | 14.46 | 15.72 | 15.72 | 7.16% | 15,690 |
| Aug 11, 2026 | 14.25 | 15.24 | 14.25 | 14.67 | 14.67 | 2.27% | 40,745 |
| Aug 10, 2026 | 13.86 | 15.19 | 13.70 | 14.35 | 14.35 | -4.87% | 11,063 |
| Aug 7, 2026 | 14.94 | 16.17 | 14.40 | 15.08 | 15.08 | -5.81% | 24,868 |
| 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 |