NASDAQ : VHC
VirnetX Holding Corporation — Price history
Technology · Software - Infrastructure · United States
Last price 9.45 USD (Nov 2, 2026, 10:09 AM EST) · Market cap 39.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VirnetX Holding Corporation (VHC) closed at 9.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.61 | 9.77 | 8.58 | 9.2 | 16,495 | -2.95% |
| 2026-10-30 | 10.872 | 10.872 | 9.195 | 9.48 | 31,670 | -9.37% |
| 2026-10-29 | 10.9 | 10.9 | 10.16 | 10.46 | 12,234 | -3.89% |
| 2026-10-28 | 10.85 | 11.085 | 10.65 | 10.883 | 4,027 | -1.51% |
| 2026-10-27 | 10.35 | 11.325 | 10.34 | 11.05 | 13,682 | +5.94% |
| 2026-10-26 | 10.63 | 10.785 | 10.36 | 10.43 | 6,402 | -0.48% |
| 2026-10-23 | 10.185 | 10.48 | 10.02 | 10.48 | 9,141 | +2.44% |
| 2026-10-22 | 10 | 10.315 | 9.96 | 10.23 | 12,142 | +0.15% |
| 2026-10-21 | 10.01 | 10.27 | 9.8 | 10.215 | 5,082 | +2.97% |
| 2026-10-20 | 10.475 | 10.475 | 9.57 | 9.92 | 32,629 | -2.36% |
| 2026-10-19 | 10.2 | 10.95 | 9.99 | 10.16 | 13,997 | +0.20% |
| 2026-10-16 | 10.925 | 11.27 | 10.09 | 10.14 | 40,929 | -7.73% |
| 2026-10-15 | 10.91 | 11.05 | 10.91 | 10.99 | 4,806 | +0.73% |
| 2026-10-14 | 10.9 | 11.08 | 10.78 | 10.91 | 8,197 | -0.46% |
| 2026-10-13 | 11.09 | 11.11 | 10.25 | 10.96 | 10,612 | -0.54% |
| 2026-10-12 | 11.34 | 11.58 | 10.31 | 11.02 | 12,202 | -4.17% |
| 2026-10-09 | 11.79 | 12.6 | 11.22 | 11.5 | 17,030 | -6.50% |
| 2026-10-08 | 11.34 | 12.415 | 11.34 | 12.3 | 40,922 | +4.15% |
| 2026-10-07 | 11.99 | 12 | 11.15 | 11.81 | 19,323 | -1.21% |
| 2026-10-06 | 11.43 | 12.01 | 11.385 | 11.955 | 13,261 | +5.61% |
| 2026-10-05 | 10.38 | 11.74 | 10.38 | 11.32 | 14,221 | +8.02% |
| 2026-10-02 | 9.51 | 10.48 | 9.51 | 10.48 | 22,579 | +11.73% |
| 2026-10-01 | 9.86 | 9.97 | 8.41 | 9.38 | 51,922 | -7.95% |
| 2026-09-30 | 10.19 | 10.65 | 10 | 10.19 | 35,780 | -1.26% |
| 2026-09-29 | 10.26 | 10.34 | 10.15 | 10.32 | 4,614 | +0.88% |
| 2026-09-28 | 10.3 | 10.54 | 10.11 | 10.23 | 18,656 | -1.25% |
| 2026-09-25 | 12.24 | 12.47 | 10 | 10.36 | 94,527 | -15.29% |
| 2026-09-24 | 12.9 | 12.9 | 11.834 | 12.23 | 69,191 | -3.32% |
| 2026-09-23 | 12.35 | 12.85 | 12.15 | 12.65 | 82,690 | +2.02% |
| 2026-09-22 | 13.03 | 13.44 | 12.1 | 12.4 | 75,809 | -4.25% |
| 2026-09-21 | 12.05 | 13.11 | 11.81 | 12.95 | 166,982 | +7.92% |
| 2026-09-18 | 11.4 | 12.01 | 10.955 | 12 | 21,573 | +2.30% |
| 2026-09-17 | 11.8 | 12.095 | 11.6 | 11.73 | 32,001 | +1.38% |
| 2026-09-16 | 11.19 | 11.85 | 11.14 | 11.57 | 127,129 | +2.66% |
| 2026-09-15 | 11.05 | 12 | 10.576 | 11.27 | 173,007 | +1.81% |
| 2026-09-14 | 11.23 | 11.69 | 10.848 | 11.07 | 160,746 | -3.74% |
| 2026-09-11 | 11.71 | 11.71 | 11.16 | 11.5 | 64,338 | -0.61% |
| 2026-09-10 | 11.99 | 12.1 | 11 | 11.57 | 323,695 | -3.42% |
| 2026-09-09 | 11.56 | 12.28 | 11.36 | 11.98 | 39,921 | +1.53% |
| 2026-09-08 | 11.51 | 12.01 | 11.02 | 11.8 | 20,055 | +1.29% |
| 2026-09-04 | 11.39 | 11.92 | 11.22 | 11.65 | 49,997 | +1.84% |
| 2026-09-03 | 11.31 | 12.06 | 10.95 | 11.44 | 488,567 | +1.24% |
| 2026-09-02 | 11.38 | 12.59 | 11 | 11.3 | 562,183 | +0.18% |
| 2026-09-01 | 11.2 | 11.55 | 10.58 | 11.28 | 246,454 | -4.41% |
| 2026-08-31 | 12.06 | 12.06 | 11 | 11.8 | 18,899 | -2.64% |
| 2026-08-28 | 12.49 | 12.7 | 12.105 | 12.12 | 23,991 | -3.23% |
| 2026-08-27 | 13.07 | 13.335 | 12.44 | 12.525 | 6,106 | -5.04% |
| 2026-08-26 | 12.6 | 14.41 | 12.6 | 13.19 | 94,538 | +3.13% |
| 2026-08-25 | 12.56 | 13 | 11.95 | 12.79 | 53,427 | +3.48% |
| 2026-08-24 | 12.57 | 12.6 | 12.07 | 12.36 | 29,282 | -1.90% |
| 2026-08-21 | 13.52 | 13.69 | 12.43 | 12.6 | 12,894 | -4.62% |
| 2026-08-20 | 13.29 | 14.79 | 13.13 | 13.21 | 28,890 | -4.90% |
| 2026-08-19 | 14.7 | 15.26 | 13.832 | 13.89 | 16,096 | -4.44% |
| 2026-08-18 | 13.75 | 14.535 | 13.49 | 14.535 | 18,394 | +7.35% |
| 2026-08-17 | 13.84 | 14.61 | 12.81 | 13.54 | 14,202 | -9.73% |
| 2026-08-14 | 15.42 | 16.466 | 14.375 | 15 | 18,856 | -3.16% |
| 2026-08-13 | 15.68 | 16.58 | 15.095 | 15.49 | 19,610 | -1.46% |
| 2026-08-12 | 14.459 | 16.02 | 14.459 | 15.72 | 15,689 | +7.16% |
| 2026-08-11 | 14.25 | 15.235 | 14.25 | 14.67 | 40,747 | +2.27% |
| 2026-08-10 | 13.86 | 15.185 | 13.7 | 14.345 | 11,064 | -4.87% |
| 2026-08-07 | 14.941 | 16.171 | 14.4 | 15.08 | 24,881 | -5.81% |
| 2026-08-06 | 14.818 | 16.2 | 14.481 | 16.01 | 15,315 | +4.91% |
| 2026-08-05 | 13.77 | 15.33 | 13.77 | 15.26 | 25,692 | +12.54% |
| 2026-08-04 | 13.4 | 14.525 | 12.87 | 13.56 | 30,126 | +0.00% |
| 2026-08-03 | 13 | 13.75 | 12.745 | 13.56 | 23,283 | +4.31% |
| 2026-07-31 | 13.15 | 13.476 | 12.62 | 13 | 4,058 | -0.49% |
| 2026-07-30 | 13.3 | 13.3 | 12.98 | 13.064 | 7,326 | +1.66% |
| 2026-07-29 | 13.23 | 13.35 | 12.598 | 12.85 | 3,291 | -1.15% |
| 2026-07-28 | 12.81 | 13.084 | 11.69 | 13 | 19,286 | +6.73% |
| 2026-07-27 | 12.18 | 12.745 | 11.52 | 12.18 | 27,274 | -2.56% |
| 2026-07-24 | 12.56 | 12.56 | 12.5 | 12.5 | 2,907 | +0.40% |
| 2026-07-23 | 12.27 | 12.77 | 12.23 | 12.45 | 8,181 | +1.55% |
| 2026-07-22 | 12.455 | 12.97 | 12 | 12.26 | 9,413 | -1.45% |
| 2026-07-21 | 13.62 | 14.91 | 12.39 | 12.44 | 25,673 | -9.20% |
| 2026-07-20 | 11.99 | 14.25 | 11.975 | 13.7 | 24,955 | +15.71% |
| 2026-07-17 | 11.39 | 12 | 11.2 | 11.84 | 7,334 | +6.19% |
| 2026-07-16 | 10.9 | 11.44 | 10.79 | 11.15 | 8,720 | +1.92% |
| 2026-07-15 | 10.32 | 11.02 | 10.32 | 10.94 | 11,186 | +7.05% |
| 2026-07-14 | 10.2 | 10.65 | 10.2 | 10.22 | 5,518 | -2.29% |
| 2026-07-13 | 10.382 | 10.7 | 10.2 | 10.46 | 10,014 | +1.75% |
| 2026-07-10 | 10.083 | 10.3 | 10 | 10.28 | 11,800 | -0.77% |
| 2026-07-09 | 11.89 | 11.89 | 9.82 | 10.36 | 34,098 | -5.82% |
| 2026-07-08 | 11.69 | 11.82 | 11 | 11 | 26,271 | -6.54% |
| 2026-07-07 | 11.28 | 12.36 | 11.06 | 11.77 | 16,805 | -1.51% |
| 2026-07-06 | 12.3 | 13.25 | 11.32 | 11.95 | 123,822 | -4.40% |
| 2026-07-02 | 12.795 | 13.58 | 12.27 | 12.5 | 57,805 | +0.08% |
| 2026-07-01 | 12.35 | 13.451 | 12.35 | 12.49 | 12,623 | -1.65% |
| 2026-06-30 | 12.66 | 12.86 | 12.26 | 12.7 | 16,869 | +0.24% |
| 2026-06-29 | 12.95 | 12.95 | 12.145 | 12.67 | 14,170 | -2.46% |
| 2026-06-26 | 11.78 | 12.99 | 11.39 | 12.99 | 60,469 | +10.18% |
| 2026-06-25 | 12.09 | 12.42 | 11.25 | 11.79 | 30,400 | -1.59% |
| 2026-06-24 | 12.095 | 12.91 | 11.43 | 11.98 | 60,175 | -2.92% |
| 2026-06-23 | 11.88 | 12.72 | 11.88 | 12.34 | 46,671 | +5.83% |
| 2026-06-22 | 13.12 | 13.12 | 11.66 | 11.66 | 6,649 | -6.94% |
| 2026-06-18 | 12.68 | 12.7 | 11.933 | 12.53 | 11,217 | +0.32% |
| 2026-06-17 | 12.96 | 12.96 | 12.49 | 12.49 | 833 | -0.08% |
| 2026-06-16 | 12.544 | 13.1 | 12.44 | 12.5 | 12,044 | -1.34% |
| 2026-06-15 | 12.67 | 12.85 | 12.65 | 12.67 | 3,156 | +0.16% |
| 2026-06-12 | 12.62 | 13.375 | 12.49 | 12.65 | 4,793 | -0.55% |
| 2026-06-11 | 12.63 | 12.945 | 11.01 | 12.72 | 46,845 | -0.55% |
| 2026-06-10 | 13 | 14.14 | 12.1 | 12.79 | 43,242 | -3.47% |
| 2026-06-09 | 14.13 | 14.57 | 12.68 | 13.25 | 133,868 | -4.68% |
| 2026-06-08 | 14.53 | 15.15 | 13.844 | 13.9 | 7,339 | -6.71% |
| 2026-06-05 | 14.78 | 15.485 | 14.78 | 14.9 | 3,008 | -2.96% |
| 2026-06-04 | 15.355 | 15.355 | 15.355 | 15.355 | 880 | +1.35% |
| 2026-06-03 | 16.6 | 16.68 | 14.12 | 15.15 | 14,030 | -9.61% |
| 2026-06-02 | 17.76 | 18.23 | 16.01 | 16.76 | 11,922 | -4.45% |
| 2026-06-01 | 17.49 | 18.634 | 16.612 | 17.54 | 9,212 | +0.52% |
| 2026-05-29 | 14.96 | 17.45 | 14.48 | 17.45 | 14,200 | +19.68% |
| 2026-05-28 | 15.47 | 15.65 | 13.87 | 14.58 | 11,329 | -4.74% |
| 2026-05-27 | 14.95 | 15.579 | 13.81 | 15.305 | 69,402 | +11.15% |
| 2026-05-26 | 13.27 | 13.77 | 13.21 | 13.77 | 6,260 | +1.62% |
| 2026-05-22 | 13.66 | 14.05 | 13.33 | 13.55 | 6,272 | -2.45% |
| 2026-05-21 | 13.95 | 13.95 | 13.52 | 13.89 | 2,315 | +1.76% |
| 2026-05-20 | 13.27 | 13.78 | 13 | 13.65 | 6,841 | +0.29% |
| 2026-05-19 | 13.26 | 13.61 | 13.26 | 13.61 | 3,733 | -0.87% |
| 2026-05-18 | 13.85 | 14.9 | 13.5 | 13.73 | 7,962 | -3.58% |
| 2026-05-15 | 13.51 | 15.42 | 13.51 | 14.24 | 20,839 | +6.20% |
| 2026-05-14 | 13.32 | 15 | 13.11 | 13.408 | 27,433 | +5.41% |
| 2026-05-13 | 13.45 | 13.45 | 12.72 | 12.72 | 6,590 | -7.76% |