VirnetX Holding Corp

7.85
0.37 (4.95%)
At close: Mar 27, 2025, 3:55 PM
7.48
-4.67%
Pre-market: Mar 28, 2025, 04:06 AM EDT

VHC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 7.49 7.85 7.49 7.58 0.10 1.34% 5,641
Mar 26, 2025 8.15 8.17 7.41 7.48 -0.55 -6.85% 7,600
Mar 25, 2025 8.15 8.25 7.90 8.03 0.02 0.25% 6,700
Mar 24, 2025 8.20 8.53 8.01 8.01 -0.88 -9.90% 4,750
Mar 21, 2025 8.16 8.89 8.05 8.89 0.57 6.85% 7,700
Mar 20, 2025 8.48 8.92 8.10 8.32 -0.13 -1.54% 2,900
Mar 19, 2025 8.15 8.76 8.00 8.45 0.25 3.05% 15,800
Mar 18, 2025 8.42 8.60 7.66 8.20 -0.23 -2.73% 11,504
Mar 17, 2025 7.80 8.72 7.45 8.43 0.33 4.07% 14,000
Mar 14, 2025 8.15 8.23 8.01 8.10 -0.29 -3.46% 2,100
Mar 13, 2025 8.75 8.75 8.39 8.39 -0.11 -1.29% 2,118
Mar 12, 2025 8.50 8.70 8.10 8.50 -0.13 -1.51% 6,134
Mar 11, 2025 8.30 8.79 8.01 8.63 0.21 2.49% 9,210
Mar 10, 2025 8.79 9.20 8.07 8.42 -0.58 -6.44% 23,400
Mar 7, 2025 9.01 9.10 9.00 9.00 -0.18 -1.96% 4,700
Mar 6, 2025 9.04 9.18 9.00 9.18 -0.02 -0.22% 2,700
Mar 5, 2025 9.02 9.33 9.01 9.20 0.03 0.33% 2,238
Mar 4, 2025 9.04 9.40 9.00 9.17 0.00 0.00% 1,900
Mar 3, 2025 9.17 9.40 9.17 9.17 0.00 0.00% 2,235
Feb 28, 2025 9.30 9.32 9.11 9.17 0.09 0.99% 3,300
Feb 27, 2025 9.18 9.30 9.00 9.08 0.08 0.89% 2,900
Feb 26, 2025 8.64 9.00 8.64 9.00 0.24 2.74% 3,700
Feb 25, 2025 8.97 8.97 8.53 8.76 -0.45 -4.89% 3,335
Feb 24, 2025 9.23 9.32 9.07 9.21 0.17 1.88% 7,635
Feb 21, 2025 9.02 9.49 9.00 9.04 0.04 0.44% 7,314
Feb 20, 2025 9.00 9.05 9.00 9.00 0.01 0.11% 7,000
Feb 19, 2025 9.20 9.20 8.90 8.99 -0.01 -0.11% 2,529
Feb 18, 2025 9.34 9.34 9.00 9.00 -0.16 -1.75% 5,100
Feb 14, 2025 9.10 9.28 9.10 9.16 0.06 0.66% 5,500
Feb 13, 2025 9.10 9.10 9.00 9.10 0.10 1.11% 1,700
Feb 12, 2025 9.22 9.22 9.00 9.00 -0.17 -1.85% 10,902
Feb 11, 2025 8.95 9.22 8.95 9.17 0.11 1.21% 2,839
Feb 10, 2025 8.97 9.06 8.80 9.06 0.24 2.72% 2,529
Feb 7, 2025 9.00 9.05 8.60 8.82 -0.21 -2.33% 4,749
Feb 6, 2025 8.73 9.22 8.58 9.03 0.14 1.57% 5,000
Feb 5, 2025 8.73 8.89 8.55 8.89 -0.02 -0.22% 2,048
Feb 4, 2025 8.66 9.21 8.55 8.91 0.06 0.68% 9,500
Feb 3, 2025 8.52 8.85 8.25 8.85 0.10 1.14% 5,532
Jan 31, 2025 8.78 9.00 8.50 8.75 -0.15 -1.69% 7,442
Jan 30, 2025 8.72 9.02 8.72 8.90 -0.22 -2.41% 3,449
Jan 29, 2025 9.00 9.22 9.00 9.12 0.20 2.24% 1,221
Jan 28, 2025 8.75 8.92 8.75 8.92 0.07 0.79% 6,600
Jan 27, 2025 9.00 9.12 8.50 8.85 -0.47 -5.04% 15,421
Jan 24, 2025 8.92 9.39 8.70 9.32 0.40 4.48% 7,818
Jan 23, 2025 8.79 9.18 8.76 8.92 0.03 0.34% 9,900
Jan 22, 2025 9.00 9.16 8.69 8.89 -0.19 -2.09% 5,500
Jan 21, 2025 9.29 9.35 9.08 9.08 -0.20 -2.16% 24,828
Jan 17, 2025 9.07 9.69 9.04 9.28 0.20 2.20% 23,620
Jan 16, 2025 8.31 9.25 8.31 9.08 0.75 9.00% 44,300
Jan 15, 2025 7.70 8.73 7.70 8.33 0.65 8.46% 15,126