VirnetX Holding Corp (VHC)
NYSE: VHC
· Real-Time Price · USD
13.95
-0.06 (-0.43%)
At close: Aug 15, 2025, 12:53 PM
VHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.00 | 14.59 | 14.00 | 14.01 | 14.01 | -5.02% | 5,980 |
| Aug 13, 2025 | 15.56 | 15.56 | 14.70 | 14.75 | 14.75 | -3.97% | 11,600 |
| Aug 12, 2025 | 15.20 | 15.59 | 15.20 | 15.36 | 15.36 | -0.90% | 2,500 |
| Aug 11, 2025 | 15.22 | 16.46 | 14.79 | 15.50 | 15.50 | 0.00% | 3,307 |
| Aug 8, 2025 | 16.00 | 16.00 | 15.13 | 15.50 | 15.50 | -8.01% | 9,800 |
| Aug 7, 2025 | 16.68 | 18.00 | 16.01 | 16.85 | 16.85 | 4.85% | 15,624 |
| Aug 6, 2025 | 15.00 | 16.40 | 15.00 | 16.07 | 16.07 | 7.13% | 7,735 |
| Aug 5, 2025 | 17.00 | 17.00 | 13.56 | 15.00 | 15.00 | -8.42% | 8,902 |
| Aug 4, 2025 | 12.79 | 17.16 | 12.79 | 16.38 | 16.38 | 27.87% | 40,548 |
| Aug 1, 2025 | 14.40 | 14.71 | 12.00 | 12.81 | 12.81 | -12.20% | 22,408 |
| Jul 31, 2025 | 15.89 | 16.50 | 14.50 | 14.59 | 14.59 | -11.25% | 18,146 |
| Jul 30, 2025 | 15.98 | 16.84 | 15.63 | 16.44 | 16.44 | 1.17% | 19,733 |
| Jul 29, 2025 | 18.05 | 18.17 | 15.75 | 16.25 | 16.25 | -7.20% | 13,500 |
| Jul 28, 2025 | 18.00 | 18.59 | 17.00 | 17.51 | 17.51 | -5.15% | 16,039 |
| Jul 25, 2025 | 19.88 | 20.49 | 18.13 | 18.46 | 18.46 | -4.10% | 14,600 |
| Jul 24, 2025 | 20.00 | 20.27 | 18.65 | 19.25 | 19.25 | -4.47% | 10,948 |
| Jul 23, 2025 | 21.00 | 21.00 | 19.18 | 20.15 | 20.15 | -3.63% | 28,600 |
| Jul 22, 2025 | 20.08 | 21.40 | 18.07 | 20.91 | 20.91 | 4.13% | 30,207 |
| Jul 21, 2025 | 21.05 | 21.53 | 19.69 | 20.08 | 20.08 | -1.28% | 24,735 |
| Jul 18, 2025 | 19.03 | 20.99 | 18.68 | 20.34 | 20.34 | 7.45% | 59,400 |