VirnetX Holding Corp (VHC) NASDAQ

15.24

+0.22(+1.46%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.58	15.24	15.24	16.54	14.45	75,505
April 01, 2026	13.83	15.02	15.02	15.58	13.83	158,436
March 31, 2026	12.89	14.11	14.11	14.25	12.89	10,492
March 30, 2026	13.39	13.46	13.46	13.63	13.39	3,269
March 27, 2026	15.2	14.05	14.05	15.2	14	6,581
March 26, 2026	16.55	15.12	15.12	16.93	15.12	22,545
March 25, 2026	16.34	16.7	16.7	17.81	16.34	7,654
March 24, 2026	17.99	16.68	16.68	17.99	15.81	32,228
March 23, 2026	14.88	16.17	16.17	16.49	14.11	18,055
March 20, 2026	14	14.01	14.01	14.01	13	19,136
March 19, 2026	15.71	14.28	14.28	15.72	13.9	8,982
March 18, 2026	15.35	15.7	15.7	16.5	15.07	6,988
March 17, 2026	15.12	15.35	15.35	16.19	15.12	16,411
March 16, 2026	15.26	15.26	15.26	15.26	15.26	1,535
March 13, 2026	15.8	16.33	16.33	16.33	15.39	16,917
March 12, 2026	15.95	15.65	15.65	16.37	15.55	13,982
March 11, 2026	16.3	16	16	16.65	15.77	17,789
March 10, 2026	17.96	16.23	16.23	18.9	16.11	16,143
March 09, 2026	18.38	18.66	18.66	18.66	17.26	8,006
March 06, 2026	16.52	17.45	17.45	18.23	16.51	9,000
March 05, 2026	15.28	16.02	16.02	16.53	15.28	13,048
March 04, 2026	14.82	14.61	14.61	15.34	14.5	16,779
March 03, 2026	13.9	14.33	14.33	14.77	13.9	31,605
March 02, 2026	15.63	14.65	14.65	16.37	14.3	6,051
February 27, 2026	15.58	16.3	16.3	16.3	15	4,600
February 26, 2026	14.79	15.76	15.76	15.76	13.48	31,829
February 25, 2026	14.6	14.43	14.43	16.06	14.43	15,100
February 24, 2026	16.79	14.48	14.48	17	14.48	13,537
February 23, 2026	17.02	16.01	16.01	17.02	16	12,726
February 20, 2026	17.75	17.77	0	17.98	17.26	12,300
February 19, 2026	17.96	17.65	0	18.82	17.65	3,700
February 18, 2026	19.08	17.7	0	19.08	17.7	5,900
February 17, 2026	17.79	19.08	0	19.08	17.56	8,413
February 13, 2026	18.98	17.85	0	19.59	17.85	12,161
February 12, 2026	18.33	18.56	0	21.32	18	10,600
February 11, 2026	17.52	17.79	0	18.28	16.82	29,200
February 10, 2026	18.22	17.89	0	18.77	17.87	20,700
February 09, 2026	19	18.4	0	19.92	18.4	25,200
February 06, 2026	18.03	18.24	0	19.8	18.03	35,234
February 05, 2026	18.5	18	0	18.88	17.6	23,904
February 04, 2026	19.13	18.61	0	19.15	17.51	11,200
February 03, 2026	18.51	19.56	0	20.34	18.51	6,900
February 02, 2026	19.97	20.34	0	20.34	19.97	9,400
January 30, 2026	19.44	20.32	0	20.97	18.67	10,834
January 29, 2026	19.35	19.34	0	19.43	18.82	5,300
January 28, 2026	20.89	19.33	0	21.24	19.33	47,225
January 27, 2026	20.7	21.17	0	21.17	19.27	20,100
January 26, 2026	21.98	21.28	0	22.09	20.73	9,739
January 23, 2026	22.45	22.32	0	22.5	22.22	7,000
January 22, 2026	21.96	22.41	0	22.65	21.51	12,300
January 21, 2026	21.4	21.65	0	22.67	21.09	16,337
January 20, 2026	22.12	21.03	0	22.12	21.03	4,100
January 16, 2026	23.23	22.57	0	23.55	22.3	6,500
January 15, 2026	20.57	23.17	0	23.56	20.57	14,800
January 14, 2026	20.03	20.63	0	20.83	19.47	17,000
January 13, 2026	22.44	20.29	0	22.44	20.02	10,318
January 12, 2026	20.27	20.5	0	20.56	20	12,643
January 09, 2026	18.56	20.13	0	20.48	18.56	24,700
January 08, 2026	18.75	19.78	0	20.52	18.26	101,811
January 07, 2026	18.46	18.61	0	19.27	18.34	29,616