VirnetX Holding Corp (VHC) NASDAQ

Currency In USD

VHC Historical Return

If you invested $1000 in VirnetX Holding Corp (VHC) 10 years ago, it would be worth $497.56 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $412.72, while $1000 invested 1 year ago would be worth $499.75. This corresponds to total returns of -50.24%, -58.73%, -50.02%, respectively, with annualized returns of -6.74%, -16.21%, -50.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	10.01	10.22	10.22	10.27	9.8	5,081
October 20, 2026	10.48	9.92	9.92	10.48	9.57	32,360
October 19, 2026	10.53	10.16	10.16	10.95	9.99	13,928
October 16, 2026	10.93	10.14	10.14	11.27	10.09	40,928
October 15, 2026	10.91	10.99	10.99	11.05	10.91	4,804
October 14, 2026	10.9	10.91	10.91	11.08	10.78	8,197
October 13, 2026	11.09	10.96	10.96	11.11	10.25	10,660
October 12, 2026	11.34	11.02	11.02	11.58	10.31	12,202
October 09, 2026	12.12	11.5	11.5	12.6	11.22	17,028
October 08, 2026	11.34	12.3	12.3	12.42	11.34	40,910
October 07, 2026	11.66	11.81	11.81	12	11.15	19,067
October 06, 2026	11.43	11.96	11.96	12.01	11.39	13,260
October 05, 2026	10.38	11.32	11.32	11.74	10.38	14,217
October 02, 2026	9.51	10.48	10.48	10.48	9.51	22,568
October 01, 2026	9.86	9.38	9.38	9.97	8.41	51,920
September 30, 2026	10.19	10.19	10.19	10.65	10	35,779
September 29, 2026	10.26	10.32	10.32	10.34	10.15	4,613
September 28, 2026	10.52	10.23	10.23	10.54	10.01	18,651
September 25, 2026	12.24	10.36	10.36	12.47	10	94,523
September 24, 2026	12.9	12.23	12.23	12.9	11.83	69,190
September 23, 2026	12.35	12.65	12.65	12.85	12.15	82,689
September 22, 2026	13.01	12.4	12.4	13.44	12.1	75,805
September 21, 2026	12.24	12.95	12.95	12.98	12.13	166,826
September 18, 2026	11.4	12	12	12.01	10.96	21,571
September 17, 2026	11.8	11.73	11.73	12.1	11.6	32,000
September 16, 2026	11.19	11.57	11.57	11.85	11.14	127,053
September 15, 2026	11.05	11.27	11.27	12	10.58	173,005
September 11, 2026	11.71	11.5	11.5	11.71	11.16	64,336
September 10, 2026	11.99	11.57	11.57	12.1	11	323,694
September 09, 2026	11.56	11.98	11.98	12.28	11.36	39,918
September 08, 2026	11.51	11.8	11.8	12.01	11.02	20,053
September 04, 2026	11.39	11.65	11.65	11.92	11.22	49,996
September 03, 2026	11.31	11.44	11.44	12.06	10.95	0
September 02, 2026	11.38	11.3	11.3	12.59	11	562,181
September 01, 2026	11.2	11.28	11.28	11.55	10.58	246,454
August 31, 2026	12.06	11.8	11.8	12.06	11	18,898
August 28, 2026	12.49	12.12	12.12	12.7	12.11	23,991
August 27, 2026	13.07	12.53	12.53	13.34	12.44	6,106
August 26, 2026	12.6	13.19	13.19	14.41	12.6	94,537
August 25, 2026	12.56	12.79	12.79	13	11.95	53,426
August 24, 2026	12.57	12.36	12.36	12.6	12.07	29,282
August 21, 2026	13.52	12.6	12.6	13.69	12.43	12,894
August 20, 2026	13.29	13.21	13.21	14.79	13.13	28,890
August 19, 2026	14.7	13.89	13.89	15.26	13.83	16,074
August 18, 2026	13.75	14.54	14.54	14.54	13.49	18,364
August 17, 2026	13.84	13.54	13.54	14.61	12.81	14,196
August 14, 2026	15.42	15	15	16.47	14.38	18,856
August 13, 2026	15.68	15.49	15.49	16.58	15.1	19,600
August 12, 2026	14.46	15.72	15.72	16.02	14.46	15,575
August 11, 2026	14.72	14.92	14.92	15.43	14.41	40,664
August 10, 2026	13.86	14.35	14.35	15.19	13.7	11,063
August 07, 2026	14.94	15.08	15.08	16.17	14.4	24,819
August 06, 2026	14.82	16.01	16.01	16.2	14.48	15,315
August 05, 2026	13.77	15.26	15.26	15.33	13.77	25,691
August 04, 2026	13.4	13.56	13.56	14.53	12.87	30,125
August 03, 2026	13	13.56	13.56	13.75	12.75	23,282
July 31, 2026	13.15	13	13	13.48	12.62	4,054
July 30, 2026	13.3	13.06	13.06	13.3	12.98	7,326
July 29, 2026	13.23	12.85	12.85	13.35	12.6	3,290
July 28, 2026	12.81	13	13	13.08	11.69	19,284