VirnetX Holding Corporation (VHC)
NASDAQ: VHC · Real-Time Price · USD
14.90
-0.46 (-2.99%)
At close: Jun 5, 2026, 4:00 PM EDT
14.81
-0.09 (-0.60%)
After-hours: Jun 5, 2026, 4:04 PM EDT
VirnetX Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 810 |
| Jun 3, 2026 | 16.60 | 16.68 | 14.12 | 15.15 | 15.15 | -9.61% | 14,027 |
| Jun 2, 2026 | 17.76 | 18.23 | 16.01 | 16.76 | 16.76 | -4.45% | 11,842 |
| 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 |
| May 26, 2026 | 13.27 | 13.77 | 13.21 | 13.77 | 13.77 | 1.62% | 6,260 |
| May 22, 2026 | 13.66 | 14.05 | 13.33 | 13.55 | 13.55 | -2.45% | 6,272 |
| May 21, 2026 | 13.95 | 13.95 | 13.52 | 13.89 | 13.89 | 1.76% | 2,315 |
| May 20, 2026 | 13.27 | 13.78 | 13.00 | 13.65 | 13.65 | 0.29% | 6,841 |
| May 19, 2026 | 13.26 | 13.61 | 13.26 | 13.61 | 13.61 | -0.87% | 3,733 |
| May 18, 2026 | 13.85 | 14.90 | 13.50 | 13.73 | 13.73 | -3.58% | 7,962 |
| May 15, 2026 | 13.51 | 15.42 | 13.51 | 14.24 | 14.24 | 6.20% | 20,839 |
| May 14, 2026 | 13.32 | 15.00 | 13.11 | 13.41 | 13.41 | 5.41% | 27,433 |
| May 13, 2026 | 13.45 | 13.45 | 12.72 | 12.72 | 12.72 | -7.76% | 6,590 |
| May 12, 2026 | 14.19 | 14.83 | 13.70 | 13.79 | 13.79 | -1.50% | 30,603 |
| May 11, 2026 | 13.21 | 14.19 | 13.00 | 14.00 | 14.00 | 6.38% | 40,171 |
| May 8, 2026 | 12.83 | 13.81 | 12.83 | 13.16 | 13.16 | 4.11% | 6,258 |
| May 7, 2026 | 13.25 | 13.25 | 12.59 | 12.64 | 12.64 | -1.56% | 11,569 |
| May 6, 2026 | 12.20 | 13.39 | 12.02 | 12.84 | 12.84 | 4.82% | 8,908 |
| May 5, 2026 | 13.04 | 13.04 | 12.22 | 12.25 | 12.25 | -4.74% | 18,107 |
| May 4, 2026 | 13.35 | 13.45 | 12.86 | 12.86 | 12.86 | -1.15% | 8,997 |
| May 1, 2026 | 13.65 | 13.85 | 13.01 | 13.01 | 13.01 | -2.77% | 4,392 |
| Apr 30, 2026 | 14.00 | 14.38 | 13.38 | 13.38 | 13.38 | -6.11% | 10,740 |
| Apr 29, 2026 | 14.00 | 14.25 | 13.88 | 14.25 | 14.25 | 2.30% | 7,151 |
| Apr 28, 2026 | 14.50 | 16.15 | 13.68 | 13.93 | 13.93 | -3.53% | 19,751 |
| Apr 27, 2026 | 14.39 | 15.09 | 14.00 | 14.44 | 14.44 | 0.70% | 10,056 |
| 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 |