VirnetX Holding Corp (VHC)
NYSE: VHC
· Real-Time Price · USD
18.55
-0.95 (-4.87%)
At close: Sep 05, 2025, 3:54 PM
19.00
2.43%
After-hours: Sep 05, 2025, 07:25 PM EDT
VHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.98 | 20.11 | 17.63 | 18.39 | 18.39 | -5.69% | 40,679 |
| Sep 4, 2025 | 14.54 | 20.00 | 14.30 | 19.50 | 19.50 | 30.61% | 35,413 |
| Sep 3, 2025 | 14.99 | 15.91 | 14.55 | 14.93 | 14.93 | 6.64% | 4,500 |
| Sep 2, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | 2.26% | 6,539 |
| Aug 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 3.32% | 1,200 |
| Aug 28, 2025 | 13.27 | 13.48 | 13.00 | 13.25 | 13.25 | -3.57% | 3,647 |
| Aug 27, 2025 | 12.97 | 14.49 | 12.97 | 13.74 | 13.74 | 3.46% | 5,931 |
| Aug 26, 2025 | 12.50 | 13.35 | 12.50 | 13.28 | 13.28 | 6.24% | 6,000 |
| Aug 25, 2025 | 13.25 | 14.26 | 12.50 | 12.50 | 12.50 | -6.23% | 15,027 |
| Aug 22, 2025 | 14.05 | 14.05 | 12.64 | 13.33 | 13.33 | 3.09% | 3,644 |
| Aug 21, 2025 | 13.44 | 13.46 | 12.55 | 12.93 | 12.93 | -2.42% | 13,541 |
| Aug 20, 2025 | 13.35 | 13.35 | 13.00 | 13.25 | 13.25 | 1.45% | 6,139 |
| Aug 19, 2025 | 13.06 | 13.30 | 13.04 | 13.06 | 13.06 | -3.04% | 3,200 |
| Aug 18, 2025 | 13.95 | 14.21 | 13.47 | 13.47 | 13.47 | -3.44% | 4,200 |
| Aug 15, 2025 | 14.13 | 14.13 | 13.95 | 13.95 | 13.95 | -0.43% | 8,401 |
| Aug 14, 2025 | 14.00 | 14.59 | 14.00 | 14.01 | 14.01 | -5.02% | 6,000 |
| 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 |