VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
12.01
+0.69 (6.10%)
At close: Oct 6, 2026, 4:00 PM EDT
11.96
-0.05 (-0.46%)
After-hours: Oct 6, 2026, 4:10 PM EDT
VirnetX Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 11.43 | 12.01 | 11.39 | 12.01 | 12.01 | 6.10% | 13,260 |
| Oct 5, 2026 | 10.38 | 11.74 | 10.38 | 11.32 | 11.32 | 8.02% | 14,217 |
| Oct 2, 2026 | 9.51 | 10.48 | 9.51 | 10.48 | 10.48 | 11.73% | 22,568 |
| Oct 1, 2026 | 9.86 | 9.97 | 8.41 | 9.38 | 9.38 | -7.95% | 51,920 |
| Sep 30, 2026 | 10.19 | 10.65 | 10.00 | 10.19 | 10.19 | -1.26% | 35,779 |
| 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 |
| 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% | 19,610 |
| 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% | 40,747 |
| Aug 10, 2026 | 13.86 | 15.19 | 13.70 | 14.35 | 14.35 | -4.87% | 11,064 |
| Aug 7, 2026 | 14.94 | 16.17 | 14.40 | 15.08 | 15.08 | -5.81% | 24,881 |
| 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% | 25,692 |
| 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 |