VirnetX Holding Corp - VHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.2	19.11	19.11	20.2	18.13	13,635
December 03, 2025	20.05	19.55	19.55	20.78	19.33	17,800
December 02, 2025	21.1	19.2	19.2	21.3	19.2	20,400
December 01, 2025	21.26	21.5	21.5	23.7	21.26	7,100
November 28, 2025	21.8	22.15	22.15	22.8	21.8	2,037
November 26, 2025	22.88	23.82	23.82	23.82	22.33	6,644
November 25, 2025	20.02	23.23	23.23	23.37	20.02	18,500
November 24, 2025	21.61	20.22	20.22	21.83	20.22	12,542
November 21, 2025	21.79	21.76	21.76	22.6	21.56	7,400
November 20, 2025	23.75	22.68	22.68	24.5	22.68	11,000
November 19, 2025	22.85	23.81	23.81	25	22.85	5,100
November 18, 2025	23.09	24.52	24.52	25.83	23	23,939
November 17, 2025	22.48	23.11	23.11	23.99	22.48	25,400
November 14, 2025	22.14	23.15	23.15	23.59	22.14	24,500
November 13, 2025	22.11	22.14	22.14	22.18	21.5	8,200
November 12, 2025	23.8	22.1	22.1	23.9	21.5	21,239
November 11, 2025	23.02	23.34	23.34	23.43	21.05	17,400
November 10, 2025	23.02	23.21	23.21	23.85	23.02	8,339
November 07, 2025	24.4	23	23	24.85	22	20,900
November 06, 2025	23.5	22.64	22.64	24.25	22.56	15,800
November 05, 2025	22.33	23.93	23.93	25.02	22.33	18,100
November 04, 2025	24.63	23.06	23.06	24.83	23.06	18,100
November 03, 2025	23.5	24.84	24.84	26	23.5	44,200
October 31, 2025	20.93	22.9	22.9	25.15	20.6	86,800
October 30, 2025	20.74	21.95	21.95	21.99	20.74	7,300
October 29, 2025	20.34	21.2	21.2	21.94	20.34	7,100
October 28, 2025	20.25	20.26	20.26	20.5	20.25	27,300
October 27, 2025	23.24	20.26	20.26	23.24	19.55	44,800
October 24, 2025	20.31	21.81	21.81	22.5	20.07	28,400
October 23, 2025	20.15	21.26	21.26	21.4	20	16,700
October 22, 2025	19	20.39	20.39	21.35	19	27,100
October 21, 2025	19.45	20.28	20.28	20.33	19.22	28,900
October 20, 2025	20.28	19.91	19.91	22.38	19	106,600
October 17, 2025	21.76	23.87	23.87	29	21.63	2.24M
October 16, 2025	16.44	17	17	17	16.44	7,600
October 15, 2025	16.52	17	17	17	16.21	3,800
October 14, 2025	16.2	16.2	16.2	16.95	16.2	3,305
October 13, 2025	16.2	16.98	16.98	16.98	16.2	1,000
October 10, 2025	16.5	15.94	15.94	16.5	15.94	1,600
October 09, 2025	16.75	16.5	16.5	17.45	15.75	5,615
October 08, 2025	16	16.54	16.54	17.6	16	2,300
October 07, 2025	16.24	16.56	16.56	16.85	16.17	4,600
October 06, 2025	15.97	16.77	16.77	17.49	15.97	2,500
October 03, 2025	17.3	16.5	16.5	17.3	16.4	10,525
October 02, 2025	17.27	16.91	16.91	17.98	16.5	2,734
October 01, 2025	17.87	17.5	17.5	17.87	17.17	2,003
September 30, 2025	16.43	17.99	17.99	17.99	16.22	2,600
September 29, 2025	17.14	17.14	17.14	17.14	16.82	4,100
September 26, 2025	18.12	17.14	17.14	18.12	13.06	30,300
September 25, 2025	18.17	17.45	17.45	18.17	17.3	7,014
September 24, 2025	17.3	17.3	17.3	17.3	17.3	13
September 23, 2025	17.5	17.3	17.3	17.64	16.03	931
September 22, 2025	17.06	17.2	17.2	17.2	17.06	1,100
September 19, 2025	17.31	17.51	17.51	17.9	17	5,000
September 18, 2025	17.2	17.1	17.1	17.5	16.75	2,800
September 17, 2025	14.87	16.02	16.02	16.16	14.87	3,800
September 16, 2025	15.16	15.77	15.77	16.26	15.16	5,417
September 15, 2025	17.5	16.95	16.95	17.87	16.44	6,800
September 12, 2025	17.99	17.5	17.5	18.2	17.5	4,440
September 11, 2025	18.05	17.47	17.47	18.24	17.47	2,400

VirnetX Holding Corp (VHC) NASDAQ