VirnetX Holding Corp (VHC)
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 |