VirnetX Holding Corp - VHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.75	17.77	17.77	17.98	17.26	12,300
February 19, 2026	17.96	17.65	17.65	18.82	17.65	3,700
February 18, 2026	19.08	17.7	17.7	19.08	17.7	5,900
February 17, 2026	17.79	19.08	19.08	19.08	17.56	8,413
February 13, 2026	18.98	17.85	17.85	19.59	17.85	12,161
February 12, 2026	18.33	18.56	18.56	21.32	18	10,600
February 11, 2026	17.52	17.79	17.79	18.28	16.82	29,200
February 10, 2026	18.22	17.89	17.89	18.77	17.87	20,700
February 09, 2026	19	18.4	18.4	19.92	18.4	25,200
February 06, 2026	18.03	18.24	18.24	19.8	18.03	35,234
February 05, 2026	18.5	18	18	18.88	17.6	23,904
February 04, 2026	19.13	18.61	18.61	19.15	17.51	11,200
February 03, 2026	18.51	19.56	19.56	20.34	18.51	6,900
February 02, 2026	19.97	20.34	20.34	20.34	19.97	9,400
January 30, 2026	19.44	20.32	20.32	20.97	18.67	10,834
January 29, 2026	19.35	19.34	19.34	19.43	18.82	5,300
January 28, 2026	20.89	19.33	19.33	21.24	19.33	47,225
January 27, 2026	20.7	21.17	21.17	21.17	19.27	20,100
January 26, 2026	21.98	21.28	21.28	22.09	20.73	9,739
January 23, 2026	22.45	22.32	22.32	22.5	22.22	7,000
January 22, 2026	21.96	22.41	22.41	22.65	21.51	12,300
January 21, 2026	21.4	21.65	21.65	22.67	21.09	16,337
January 20, 2026	22.12	21.03	21.03	22.12	21.03	4,100
January 16, 2026	23.23	22.57	22.57	23.55	22.3	6,500
January 15, 2026	20.57	23.17	23.17	23.56	20.57	14,800
January 14, 2026	20.03	20.63	20.63	20.83	19.47	17,000
January 13, 2026	22.44	20.29	20.29	22.44	20.02	10,318
January 12, 2026	20.27	20.5	20.5	20.56	20	12,643
January 09, 2026	18.56	20.13	20.13	20.48	18.56	24,700
January 08, 2026	18.8	19.78	19.78	20.52	18.26	81,130
January 07, 2026	18.46	18.61	18.61	19.27	18.34	29,616
January 06, 2026	18.02	18.31	18.31	18.45	17.25	36,800
January 05, 2026	17.49	18.03	18.03	18.76	17.26	74,200
January 02, 2026	17.48	17.21	17.21	17.82	16.66	56,425
December 31, 2025	16.81	16.69	16.69	18.45	16.56	76,344
December 30, 2025	17.38	17.05	17.05	18.17	16.84	114,500
December 29, 2025	17.4	17.29	17.29	18.25	16.89	26,400
December 26, 2025	18.32	18	18	18.61	17.34	81,761
December 24, 2025	17.45	18.43	18.43	18.48	17.45	29,149
December 23, 2025	17.72	17.31	17.31	18	16.32	21,011
December 22, 2025	18.28	16.86	16.86	19.16	16.56	44,300
December 19, 2025	17.62	18.25	18.25	18.32	16.48	33,404
December 18, 2025	18.12	17.81	17.81	18.14	17.31	10,900
December 17, 2025	17.56	18.16	18.16	18.82	17.42	101,700
December 16, 2025	18.38	18.61	18.61	19.24	17.31	14,900
December 15, 2025	18.81	18.18	18.18	19.01	17.35	24,200
December 12, 2025	19.63	18.71	18.71	19.98	18.68	31,000
December 11, 2025	20.59	20.24	20.24	21.49	19.13	6,600
December 10, 2025	21.09	21	21	21.75	19.45	28,100
December 09, 2025	18.79	22.03	22.03	22.27	18.79	12,604
December 08, 2025	18.21	19.37	19.37	19.48	18.21	10,931
December 05, 2025	18.46	18.56	18.56	19.86	18.22	33,000
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

VirnetX Holding Corp (VHC) NASDAQ