VirnetX Holding Corp (VHC)
NYSE: VHC
· Real-Time Price · USD
13.20
-4.25 (-24.36%)
At close: Sep 26, 2025, 3:41 PM
VHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.12 | 18.12 | 13.06 | 17.14 | 17.14 | -1.78% | 30,300 |
| Sep 25, 2025 | 18.17 | 18.17 | 17.30 | 17.45 | 17.45 | 0.87% | 7,014 |
| Sep 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | 13 |
| Sep 23, 2025 | 17.50 | 17.64 | 16.03 | 17.30 | 17.30 | 0.58% | 931 |
| Sep 22, 2025 | 17.06 | 17.20 | 17.06 | 17.20 | 17.20 | -1.77% | 1,100 |
| Sep 19, 2025 | 17.31 | 17.90 | 17.00 | 17.51 | 17.51 | 2.40% | 5,000 |
| Sep 18, 2025 | 17.20 | 17.50 | 16.75 | 17.10 | 17.10 | 6.74% | 2,800 |
| Sep 17, 2025 | 14.87 | 16.16 | 14.87 | 16.02 | 16.02 | 1.59% | 3,800 |
| Sep 16, 2025 | 15.16 | 16.26 | 15.16 | 15.77 | 15.77 | -6.96% | 5,417 |
| Sep 15, 2025 | 17.50 | 17.87 | 16.44 | 16.95 | 16.95 | -3.14% | 6,800 |
| Sep 12, 2025 | 17.99 | 18.20 | 17.50 | 17.50 | 17.50 | 0.17% | 4,440 |
| Sep 11, 2025 | 18.05 | 18.24 | 17.47 | 17.47 | 17.47 | 0.00% | 2,400 |
| Sep 10, 2025 | 18.07 | 18.79 | 17.47 | 17.47 | 17.47 | -2.18% | 13,800 |
| Sep 9, 2025 | 18.75 | 18.75 | 17.41 | 17.86 | 17.86 | -7.32% | 9,415 |
| Sep 8, 2025 | 19.94 | 20.00 | 18.88 | 19.27 | 19.27 | 4.79% | 11,000 |
| Sep 5, 2025 | 19.98 | 20.11 | 17.63 | 18.39 | 18.39 | -5.69% | 40,976 |
| 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 |