Dark

VHC
VirnetX Holding Corp Common Stock
stock NASDAQ

At Close

Aug 20, 2026 3:59:30 PM EDT

13.21USD-4.896%(-0.68)28,890

11.18Bid 19.08Ask 7.90Spread

Pre-market

0.00USD-100.000%(-13.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	14.280000	14.280000	13.210000	13.210000	-4.896%	28,890	0.000%
2026-08-19	14.700000	15.260000	13.831900	13.890000	-4.438%	16,097	-4.896%
2026-08-18	13.750000	14.535000	13.489700	14.535000	+7.349%	18,394	-9.116%
2026-08-17	13.840000	14.609600	12.810000	13.540000	-9.733%	14,203	-2.437%
2026-08-14	15.420000	16.465900	14.375000	15.000000	-3.163%	18,856	-11.933%
2026-08-13	15.680000	16.580000	15.095000	15.490000	-1.463%	19,610	-14.719%
2026-08-12	14.458599	16.020000	14.458599	15.720000	+7.157%	15,690	-15.967%
2026-08-11	14.250000	15.235000	14.250000	14.670000	+2.266%	40,748	-9.952%
2026-08-10	13.860000	15.185000	13.700000	14.345000	-4.874%	11,065	-7.912%
2026-08-07	14.941200	16.170600	14.400000	15.080000	-5.809%	24,882	-12.401%
2026-08-06	14.817900	16.200000	14.481300	16.010000	+4.915%	15,315	-17.489%
2026-08-05	13.770000	15.330000	13.770000	15.260000	+12.537%	25,692	-13.434%
2026-08-04	13.400000	14.525000	12.870000	13.560000	0.000%	30,126	-2.581%
2026-08-03	13.000000	13.750000	12.745000	13.560000	+4.308%	23,283	-2.581%
2026-07-31	13.150000	13.476300	12.620000	13.000000	-0.487%	4,058	+1.615%
2026-07-30	13.300000	13.300000	12.980000	13.063600	+1.662%	7,326	+1.121%
2026-07-29	13.230000	13.350000	12.598100	12.850000	-1.154%	3,291	+2.802%
2026-07-28	12.810000	13.084400	11.690000	13.000000	+6.732%	19,286	+1.615%
2026-07-27	12.180000	12.745000	11.520000	12.180000	-2.560%	27,274	+8.456%
2026-07-24	12.560000	12.560000	12.500000	12.500000	+0.402%	2,908	+5.680%
2026-07-23	12.270000	12.770000	12.230000	12.450000	+1.550%	8,182	+6.104%
2026-07-22	12.455000	12.970000	12.000000	12.260000	-1.447%	9,413	+7.749%
2026-07-21	13.620000	14.910000	12.390000	12.440000	-9.197%	25,674	+6.190%
2026-07-20	11.990000	14.250000	11.975000	13.700000	+15.709%	24,955	-3.577%
2026-07-17	11.390000	12.000000	11.200000	11.840000	+6.188%	7,335	+11.571%
2026-07-16	10.900000	11.440000	10.790000	11.150000	+1.920%	8,721	+18.475%
2026-07-15	10.320000	11.020000	10.320000	10.940000	+7.045%	11,187	+20.750%
2026-07-14	10.200000	10.650000	10.200000	10.220000	-2.294%	4,626	+29.256%
2026-07-13	10.381600	10.700000	10.200000	10.460000	+1.751%	10,014	+26.291%
2026-07-10	10.083400	10.300000	10.000000	10.280000	-0.772%	11,801	+28.502%
2026-07-09	11.890000	11.890000	9.820000	10.360000	-5.818%	34,098	+27.510%
2026-07-08	11.690000	11.820000	11.000000	11.000000	-6.542%	26,272	+20.091%
2026-07-07	11.280000	12.360000	11.060000	11.770000	-1.506%	16,805	+12.234%
2026-07-06	12.300000	13.250000	11.320000	11.950000	-4.400%	123,823	+10.544%
2026-07-02	12.795000	13.580000	12.270000	12.500000	+0.080%	57,806	+5.680%
2026-07-01	12.350000	13.450800	12.350000	12.490000	-1.654%	12,623	+5.765%
2026-06-30	12.660000	12.860000	12.260000	12.700000	+0.237%	16,870	+4.016%
2026-06-29	12.950000	12.950000	12.145000	12.670000	-2.463%	14,170	+4.262%
2026-06-26	11.780000	12.990000	11.390000	12.990000	+10.178%	60,470	+1.694%
2026-06-25	12.090000	12.420000	11.250000	11.790000	-1.586%	30,400	+12.044%
2026-06-24	12.095000	12.910000	11.430000	11.980000	-2.917%	60,175	+10.267%
2026-06-23	11.880000	12.720000	11.880000	12.340000	+5.832%	46,671	+7.050%
2026-06-22	13.120000	13.120000	11.660000	11.660000	-6.943%	6,649	+13.293%
2026-06-18	12.680000	12.700000	11.932700	12.530000	+0.320%	11,218	+5.427%
2026-06-17	12.960000	12.960000	12.490000	12.490000	-0.080%	833	+5.765%
2026-06-16	12.544100	13.100000	12.440000	12.500000	-1.342%	12,044	+5.680%
2026-06-15	12.670000	12.850000	12.650000	12.670000	+0.158%	3,157	+4.262%
2026-06-12	12.620000	13.375000	12.490000	12.650000	-0.550%	4,793	+4.427%
2026-06-11	12.630000	12.945000	11.010000	12.720000	-0.547%	46,845	+3.852%
2026-06-10	13.000000	14.140000	12.100000	12.790000	-3.472%	43,242	+3.284%
2026-06-09	14.130000	14.570000	12.680000	13.250000	-4.676%	133,868	-0.302%
2026-06-08	14.530000	15.150000	13.843800	13.900000	-6.711%	7,339	-4.964%
2026-06-05	14.780000	15.485000	14.780000	14.900000	-2.963%	3,009	-11.342%
2026-06-04	15.355000	15.355000	15.355000	15.355000	+1.353%	880	-13.969%
2026-06-03	16.600000	16.680000	14.120000	15.150000	-9.606%	14,030	-12.805%
2026-06-02	17.760000	18.230000	16.010000	16.760000	-4.447%	11,922	-21.181%
2026-06-01	17.490000	18.633800	16.611900	17.540000	+0.516%	9,213	-24.686%
2026-05-29	14.960000	17.450000	14.480000	17.450000	+19.684%	14,200	-24.298%
2026-05-28	15.470000	15.650000	13.870000	14.580000	-4.738%	11,330	-9.396%
2026-05-27	14.950000	15.579200	13.810000	15.305100	+11.148%	69,403	-13.689%
2026-05-26	13.270000	13.770000	13.210100	13.770000	+1.624%	6,260	-4.067%
2026-05-22	13.660000	14.050000	13.330000	13.550000	-2.448%	6,272	-2.509%
2026-05-21	13.950000	13.950000	13.520000	13.890000	+1.758%	2,315	-4.896%
2026-05-20	13.270000	13.780000	13.000000	13.650000	+0.294%	6,841	-3.223%
2026-05-19	13.260100	13.610000	13.260100	13.610000	-0.874%	3,733	-2.939%
2026-05-18	13.850000	14.900000	13.500000	13.730000	-3.581%	7,962	-3.787%
2026-05-15	13.510000	15.420000	13.510000	14.240000	+6.204%	20,839	-7.233%
2026-05-14	13.320000	15.000000	13.110000	13.408100	+5.410%	27,434	-1.477%
2026-05-13	13.450000	13.450000	12.720000	12.720000	-7.759%	6,590	+3.852%
2026-05-12	14.190000	14.828400	13.700000	13.790000	-1.500%	30,603	-4.206%
2026-05-11	13.210000	14.190000	12.998926	14.000000	+6.383%	40,171	-5.643%
2026-05-08	12.830000	13.810000	12.830000	13.160000	+4.114%	6,258	+0.380%
2026-05-07	13.245000	13.245000	12.590000	12.640000	-1.558%	11,569	+4.509%
2026-05-06	12.200000	13.385000	12.015000	12.840000	+4.816%	8,909	+2.882%
2026-05-05	13.040000	13.040000	12.220000	12.250000	-4.743%	18,107	+7.837%
2026-05-04	13.350000	13.445000	12.860000	12.860000	-1.153%	8,998	+2.722%
2026-05-01	13.650000	13.850700	13.010000	13.010000	-2.765%	4,393	+1.537%
2026-04-30	14.000000	14.375000	13.380000	13.380000	-6.105%	10,740	-1.271%
2026-04-29	14.000000	14.250000	13.880000	14.250000	+2.297%	7,151	-7.298%
2026-04-28	14.500000	16.150000	13.680000	13.930000	-3.532%	19,752	-5.169%
2026-04-27	14.390000	15.085000	13.995000	14.440000	+0.697%	10,056	-8.518%
2026-04-24	14.400000	14.585000	13.700000	14.340000	-0.278%	14,742	-7.880%
2026-04-23	14.960000	15.200000	14.090000	14.380000	-6.805%	29,771	-8.136%
2026-04-22	15.830000	16.225000	15.210000	15.430000	-1.153%	14,391	-14.388%
2026-04-21	17.000000	17.490000	14.480000	15.610000	-12.205%	54,935	-15.375%
2026-04-20	14.770000	18.220000	14.770000	17.780000	+17.983%	34,855	-25.703%
2026-04-17	14.500000	15.660000	13.500000	15.070000	+4.435%	32,508	-12.342%
2026-04-16	14.250000	14.537500	13.645000	14.430000	+1.263%	24,723	-8.455%
2026-04-15	13.600000	14.250000	13.256400	14.250000	+3.336%	7,331	-7.298%
2026-04-14	14.300000	14.500000	13.250000	13.790000	-5.191%	18,110	-4.206%
2026-04-13	14.190000	14.545000	14.190000	14.545000	+1.642%	1,456	-9.178%
2026-04-10	15.748000	15.990000	13.670000	14.310000	-9.316%	135,234	-7.687%
2026-04-09	15.990000	16.110000	15.780000	15.780000	-2.713%	4,453	-16.286%
2026-04-08	15.450000	16.250000	15.450000	16.220000	+7.417%	12,753	-18.557%
2026-04-07	14.600000	15.695000	14.500000	15.100000	+3.213%	6,236	-12.517%
2026-04-06	14.497700	15.280000	14.497700	14.630000	-4.003%	8,885	-9.706%
2026-04-02	14.575700	16.540000	14.450000	15.240000	+1.465%	75,549	-13.320%
2026-04-01	13.830000	15.575000	13.830000	15.020000	+6.450%	158,437	-12.051%
2026-03-31	12.885000	14.250000	12.885000	14.109900	+4.828%	10,492	-6.378%
2026-03-30	13.390000	13.625500	13.390000	13.460000	-4.220%	3,270	-1.857%
2026-03-27	15.200000	15.200000	14.000000	14.053000	-7.057%	6,487	-5.999%
2026-03-26	16.550000	16.930000	15.120000	15.120000	-9.461%	21,455	-12.632%
2026-03-25	16.340000	17.810000	16.340000	16.700000	+0.120%	7,655	-20.898%
2026-03-24	17.990000	17.990000	15.805000	16.680000	+3.154%	32,229	-20.803%
2026-03-23	14.880000	16.490000	14.110000	16.170000	+15.418%	18,055	-18.306%
2026-03-20	14.000000	14.010000	13.000100	14.010000	-1.868%	19,201	-5.710%
2026-03-19	15.710000	15.720000	13.900000	14.276700	-9.066%	9,046	-7.472%
2026-03-18	15.350000	16.500000	15.070000	15.700000	+2.280%	6,989	-15.860%
2026-03-17	15.120000	16.190000	15.120000	15.350000	+0.589%	16,462	-13.941%
2026-03-16	15.260100	15.260100	15.260100	15.260100	-6.552%	1,536	-13.434%
2026-03-13	15.800000	16.330000	15.390000	16.330000	+4.345%	16,918	-19.106%
2026-03-12	15.950000	16.368200	15.550000	15.650000	-2.188%	13,735	-15.591%
2026-03-11	16.300200	16.650000	15.768800	16.000000	-1.417%	17,919	-17.438%
2026-03-10	17.960000	18.900000	16.110000	16.230000	-13.023%	16,144	-18.608%
2026-03-09	18.375000	18.660000	17.255000	18.660000	+6.934%	8,007	-29.207%
2026-03-06	16.520000	18.230000	16.510000	17.450000	+8.926%	8,977	-24.298%
2026-03-05	15.280000	16.530000	15.280000	16.020000	+9.651%	13,048	-17.541%
2026-03-04	14.840000	15.337500	14.500000	14.610000	+1.990%	16,993	-9.582%
2026-03-03	13.900100	14.770000	13.900000	14.325000	-2.218%	31,615	-7.784%
2026-03-02	15.630000	16.374100	14.300100	14.650000	-10.123%	6,052	-9.829%
2026-02-27	15.580000	16.300000	15.000000	16.300000	+3.426%	4,599	-18.957%
2026-02-26	14.790000	15.760000	13.475000	15.760000	+9.217%	31,829	-16.180%
2026-02-25	14.600000	16.060000	14.430000	14.430000	-0.345%	15,053	-8.455%
2026-02-24	16.790000	17.000000	14.480000	14.480000	-9.557%	13,537	-8.771%
2026-02-23	17.024800	17.024800	16.000000	16.010000	-9.904%	12,726	-17.489%
2026-02-20	17.750000	17.980000	17.260000	17.770000	+0.680%	12,300	-25.661%
2026-02-19	17.960000	18.817400	17.650000	17.650000	-0.282%	3,666	-25.156%
2026-02-18	19.075000	19.075000	17.700000	17.700000	-7.233%	5,861	-25.367%
2026-02-17	17.790000	19.080000	17.560000	19.080000	+6.891%	8,413	-30.765%
2026-02-13	18.980000	19.590900	17.850000	17.850000	-3.825%	12,161	-25.994%
2026-02-12	18.330000	21.320000	18.000000	18.560000	+4.328%	10,558	-28.825%
2026-02-11	17.520000	18.280000	16.820000	17.790000	-0.559%	29,197	-25.745%
2026-02-10	18.220000	18.770000	17.874500	17.890000	-2.772%	20,586	-26.160%
2026-02-09	19.000000	19.920000	18.400000	18.400000	+0.877%	25,199	-28.207%
2026-02-06	18.030000	19.800000	18.030000	18.240000	+1.333%	35,234	-27.577%
2026-02-05	18.500000	18.880000	17.600000	18.000000	-3.252%	23,904	-26.611%
2026-02-04	19.130000	19.150000	17.510000	18.605000	-4.882%	11,183	-28.998%
2026-02-03	18.510000	20.335000	18.510000	19.560000	-3.835%	6,873	-32.464%
2026-02-02	19.970000	20.340000	19.970000	20.340000	+0.098%	9,382	-35.054%
2026-01-30	19.440000	20.970000	18.670100	20.320000	+5.067%	10,834	-34.990%
2026-01-29	19.350000	19.430000	18.820000	19.340000	+0.052%	5,298	-31.696%
2026-01-28	20.890000	21.240000	19.330000	19.330000	-8.692%	47,225	-31.661%
2026-01-27	20.704000	21.170000	19.270000	21.170000	-0.517%	20,051	-37.600%
2026-01-26	21.980000	22.090000	20.730000	21.280000	-4.659%	9,739	-37.923%
2026-01-23	22.450000	22.500000	22.220000	22.320000	-0.402%	6,963	-40.815%
2026-01-22	21.960000	22.650000	21.505000	22.410000	+3.510%	12,281	-41.053%
2026-01-21	21.400000	22.670000	21.085000	21.650000	+2.948%	16,337	-38.984%
2026-01-20	22.120000	22.120000	21.030000	21.030000	-6.823%	4,063	-37.185%
2026-01-16	23.230000	23.549900	22.295000	22.570000	-2.590%	6,495	-41.471%
2026-01-15	20.570000	23.560000	20.570000	23.170000	+12.312%	14,786	-42.987%
2026-01-14	20.030000	20.830000	19.474000	20.630000	+1.676%	16,966	-35.967%
2026-01-13	22.440000	22.440000	20.020000	20.290000	-1.024%	10,318	-34.894%
2026-01-12	20.270000	20.560000	20.000000	20.500000	+1.838%	12,643	-35.561%
2026-01-09	18.560000	20.480000	18.560000	20.130000	+1.769%	24,556	-34.377%
2026-01-08	18.750000	20.519800	18.255000	19.780000	+6.287%	101,811	-33.215%
2026-01-07	18.460000	19.275000	18.338000	18.610000	+1.638%	29,616	-29.017%
2026-01-06	18.020000	18.450000	17.250000	18.310000	+1.553%	36,750	-27.854%
2026-01-05	17.490000	18.760000	17.261600	18.030000	+4.765%	74,197	-26.733%
2026-01-02	17.480000	17.820000	16.661400	17.210000	+3.116%	56,425	-23.242%
2025-12-31	16.810000	18.450000	16.557000	16.690000	-2.094%	76,344	-20.851%
2025-12-30	17.380000	18.170000	16.840000	17.047000	-1.405%	114,472	-22.508%
2025-12-29	17.400000	18.250000	16.890000	17.290000	-3.944%	26,376	-23.597%
2025-12-26	18.320000	18.612400	17.335000	18.000000	-2.333%	81,761	-26.611%
2025-12-24	17.450000	18.480100	17.450000	18.430000	+6.470%	29,149	-28.323%
2025-12-23	17.720000	18.000000	16.320000	17.310000	+2.693%	21,011	-23.686%
2025-12-22	18.280000	19.160000	16.560000	16.856000	-7.638%	44,280	-21.630%
2025-12-19	17.620000	18.320000	16.480000	18.250000	+2.471%	33,404	-27.616%
2025-12-18	18.120000	18.135000	17.310000	17.810000	-1.927%	10,882	-25.828%
2025-12-17	17.560000	18.815500	17.420000	18.160000	-2.418%	101,650	-27.258%
2025-12-16	18.375000	19.235000	17.310100	18.610000	+2.337%	14,892	-29.017%
2025-12-15	18.813314	19.010000	17.350000	18.185000	-2.806%	24,182	-27.358%
2025-12-12	19.630000	19.975600	18.680000	18.710000	-7.559%	30,992	-29.396%
2025-12-11	20.590000	21.490000	19.132300	20.240000	-3.619%	6,571	-34.733%
2025-12-10	21.090000	21.750000	19.448000	21.000000	-4.675%	28,096	-37.095%
2025-12-09	18.790000	22.270000	18.790000	22.030000	+13.733%	12,604	-40.036%
2025-12-08	18.210000	19.480000	18.210000	19.370000	+4.392%	10,931	-31.802%
2025-12-05	18.460000	19.855000	18.220000	18.555000	-2.904%	32,980	-28.806%
2025-12-04	20.200000	20.200000	18.130000	19.110000	-2.251%	13,635	-30.874%
2025-12-03	20.050000	20.780000	19.330000	19.550000	+1.823%	17,848	-32.430%
2025-12-02	21.100000	21.300000	19.200000	19.200000	-10.698%	20,384	-31.198%
2025-12-01	21.260000	23.700000	21.260000	21.500000	-2.935%	7,070	-38.558%
2025-11-28	21.800000	22.800000	21.800000	22.150000	-6.992%	2,037	-40.361%
2025-11-26	22.880000	23.815100	22.333100	23.815100	+2.519%	6,644	-44.531%
2025-11-25	20.020000	23.369900	20.020000	23.230000	+14.886%	18,469	-43.134%
2025-11-24	21.610000	21.826100	20.220000	20.220000	-7.077%	17,806	-34.669%
2025-11-21	21.790000	22.600000	21.560000	21.760000	-4.067%	7,356	-39.292%
2025-11-20	23.750000	24.500000	22.682500	22.682500	-4.735%	10,998	-41.761%
2025-11-19	22.850000	25.000000	22.850000	23.810000	-2.876%	5,055	-44.519%
2025-11-18	23.090000	25.830000	23.000100	24.515000	+6.103%	23,939	-46.115%
2025-11-17	22.482800	23.990000	22.482800	23.105000	-0.194%	25,367	-42.826%
2025-11-14	22.140000	23.590000	22.140000	23.150000	+4.562%	24,461	-42.937%
2025-11-13	22.110000	22.180000	21.500000	22.140000	+0.181%	8,180	-40.334%
2025-11-12	23.800000	23.900000	21.500000	22.100000	-5.313%	21,249	-40.226%
2025-11-11	23.020000	23.430000	21.050000	23.340000	+0.560%	17,366	-43.402%
2025-11-10	23.020000	23.850000	23.020000	23.210000	+0.913%	8,343	-43.085%
2025-11-07	24.400000	24.850000	22.000000	23.000000	+1.590%	20,935	-42.565%
2025-11-06	23.500000	24.251900	22.560000	22.640000	-5.391%	15,824	-41.652%
2025-11-05	22.331600	25.019900	22.331600	23.930000	+3.773%	18,066	-44.797%
2025-11-04	24.630000	24.830000	23.060000	23.060000	-7.166%	18,066	-42.715%
2025-11-03	23.500000	26.000000	23.500000	24.840000	+8.472%	44,259	-46.820%
2025-10-31	20.929800	25.150000	20.600000	22.900000	+4.328%	86,790	-42.314%
2025-10-30	20.740000	21.990000	20.740000	21.950000	+3.538%	7,333	-39.818%
2025-10-29	20.343800	21.940000	20.343800	21.200000	+4.640%	7,142	-37.689%
2025-10-28	20.250000	20.500000	20.250000	20.260000	0.000%	27,327	-34.798%
2025-10-27	23.240000	23.240000	19.550000	20.260000	-7.107%	44,803	-34.798%
2025-10-24	20.310000	22.500000	20.066900	21.810000	+2.587%	28,397	-39.431%
2025-10-23	20.149900	21.400000	20.000000	21.260000	+4.246%	16,825	-37.865%
2025-10-22	19.000000	21.350000	19.000000	20.394100	+0.563%	27,123	-35.226%
2025-10-21	19.450000	20.330000	19.220000	20.280000	+1.858%	28,974	-34.862%
2025-10-20	20.280000	22.380000	19.000000	19.910000	-16.590%	106,619	-33.651%
2025-10-17	21.760000	29.000000	21.630100	23.870000	+40.412%	2,258,148	-44.659%
2025-10-16	16.440000	17.000000	16.440000	17.000000	0.000%	7,574	-22.294%
2025-10-15	16.520000	17.000000	16.210000	17.000000	+4.938%	3,807	-22.294%
2025-10-14	16.200000	16.950000	16.200000	16.200000	-4.594%	3,317	-18.457%
2025-10-13	16.200000	16.980000	16.200000	16.980000	+6.524%	965	-22.203%
2025-10-10	16.500000	16.500000	15.940000	15.940000	-3.394%	1,649	-17.127%
2025-10-09	16.750000	17.450000	15.750000	16.500000	-0.245%	5,620	-19.939%
2025-10-08	16.000000	17.600000	16.000000	16.540500	-0.118%	2,282	-20.135%
2025-10-07	16.240000	16.850000	16.170000	16.560000	-1.276%	4,591	-20.229%
2025-10-06	15.966100	17.490000	15.966100	16.774000	+1.661%	2,505	-21.247%
2025-10-03	17.297000	17.297000	16.400000	16.500000	-2.425%	10,525	-19.939%
2025-10-02	17.270000	17.980000	16.500000	16.910100	-3.371%	2,734	-21.881%
2025-10-01	17.865600	17.865600	17.165000	17.500100	-2.724%	2,003	-24.515%
2025-09-30	16.430000	17.990100	16.220000	17.990100	+4.960%	2,579	-26.571%
2025-09-29	17.140000	17.140000	16.815000	17.139900	-0.001%	4,077	-22.928%
2025-09-26	18.120000	18.120000	13.060000	17.140000	-1.777%	30,336	-22.929%
2025-09-25	18.172100	18.172100	17.300000	17.450000	+2.106%	7,016	-24.298%
2025-09-24	17.520000	17.520000	17.070000	17.090000	-1.214%	12	-22.703%
2025-09-23	17.497612	17.640000	16.032900	17.300000	+0.581%	931	-23.642%
2025-09-22	17.055000	17.200000	17.055000	17.200000	-1.770%	1,098	-23.198%
2025-09-19	17.310000	17.898100	17.000000	17.510000	+2.413%	4,975	-24.557%
2025-09-18	17.200000	17.500000	16.750000	17.097400	+6.725%	2,754	-22.737%
2025-09-17	14.865000	16.160000	14.865000	16.020000	+1.585%	3,756	-17.541%
2025-09-16	15.160000	16.259900	15.160000	15.770000	-6.962%	5,417	-16.233%
2025-09-15	17.500000	17.866600	16.440000	16.950000	-3.143%	6,792	-22.065%
2025-09-12	17.990000	18.199300	17.500000	17.500000	+0.172%	4,440	-24.514%
2025-09-11	18.050000	18.239900	17.470000	17.470000	0.000%	2,362	-24.385%
2025-09-10	18.070000	18.790000	17.470000	17.470000	-2.184%	13,791	-24.385%
2025-09-09	18.754100	18.754100	17.410000	17.860000	-7.317%	9,415	-26.036%
2025-09-08	19.940000	20.000000	18.880000	19.270000	+4.785%	10,956	-31.448%
2025-09-05	19.980000	20.105000	17.630800	18.390000	-5.692%	40,976	-28.167%
2025-09-04	14.540000	20.000000	14.300100	19.500000	+30.610%	35,413	-32.256%
2025-09-03	14.990000	15.909600	14.550000	14.930000	+6.643%	4,491	-11.520%
2025-09-02	14.000000	14.500000	14.000000	14.000000	+2.264%	6,539	-5.643%
2025-08-29	13.690000	13.690000	13.690000	13.690000	+3.321%	1,197	-3.506%
2025-08-28	13.270000	13.475000	13.000000	13.250000	-3.566%	3,647	-0.302%
2025-08-27	12.970000	14.490000	12.970000	13.740000	+3.464%	5,931	-3.857%
2025-08-26	12.500000	13.345000	12.500000	13.280000	+6.240%	5,987	-0.527%
2025-08-25	13.250000	14.260000	12.500000	12.500000	-6.250%	15,027	+5.680%
2025-08-22	14.050000	14.050000	12.640100	13.333400	+3.120%	3,644	-0.925%
2025-08-21	13.442100	13.459900	12.552300	12.930000	-2.415%	13,541	+2.166%
2025-08-20	13.350000	13.350000	13.000000	13.250000	+1.455%	6,139	-0.302%
2025-08-19	13.060000	13.300000	13.043700	13.060000	-3.044%	3,199	+1.149%
2025-08-18	13.950000	14.207000	13.470000	13.470000	-3.441%	4,186	-1.930%
2025-08-15	14.129500	14.129500	13.950000	13.950000	-0.428%	8,401	-5.305%
2025-08-14	14.000000	14.590000	14.000000	14.010000	-5.017%	5,981	-5.710%
2025-08-13	15.560000	15.560000	14.695000	14.750000	-3.971%	11,575	-10.441%
2025-08-12	15.200000	15.590000	15.200000	15.360000	-0.903%	2,470	-13.997%
2025-08-11	15.220000	16.460000	14.791000	15.500000	0.000%	3,307	-14.774%
2025-08-08	16.000000	16.000000	15.130000	15.500000	-8.012%	9,785	-14.774%
2025-08-07	16.680000	17.999900	16.010000	16.850000	+4.854%	15,624	-21.602%
2025-08-06	15.000000	16.400000	15.000000	16.070000	+7.133%	7,735	-17.797%
2025-08-05	17.000000	17.000000	13.560000	15.000000	-8.425%	8,902	-11.933%
2025-08-04	12.790000	17.160000	12.790000	16.380000	+27.869%	40,548	-19.353%
2025-08-01	14.400000	14.707500	12.000000	12.810000	-12.200%	22,408	+3.123%
2025-07-31	15.890000	16.500000	14.500000	14.590000	-11.229%	18,146	-9.459%
2025-07-30	15.980000	16.835000	15.630000	16.435500	+1.142%	19,733	-19.625%
2025-07-29	18.050000	18.165000	15.750000	16.250000	-7.196%	13,487	-18.708%
2025-07-28	18.000000	18.589500	17.000000	17.510000	-5.146%	16,039	-24.557%
2025-07-25	19.875000	20.490000	18.130000	18.460000	-4.103%	14,582	-28.440%
2025-07-24	20.000000	20.270000	18.650000	19.249900	-4.467%	10,948	-31.376%
2025-07-23	21.000000	21.000000	19.180000	20.150000	-3.635%	28,555	-34.442%
2025-07-22	20.080000	21.400000	18.070000	20.910000	+4.133%	30,207	-36.824%
2025-07-21	21.050000	21.530000	19.689700	20.080000	-1.278%	24,735	-34.213%
2025-07-18	19.030000	20.990000	18.675000	20.340000	+7.448%	59,358	-35.054%
2025-07-17	17.510000	19.302300	16.140000	18.930000	+10.379%	37,747	-30.217%
2025-07-16	17.200000	17.750000	15.992500	17.150000	-0.522%	25,786	-22.974%
2025-07-15	18.030000	18.300000	17.214200	17.240000	-1.878%	10,881	-23.376%
2025-07-14	16.460000	17.898500	15.920100	17.570000	+6.485%	22,766	-24.815%
2025-07-11	16.160000	16.500000	15.245000	16.500000	+1.289%	12,572	-19.939%
2025-07-10	15.010000	17.000000	14.617200	16.290000	+11.043%	61,290	-18.907%
2025-07-09	13.320000	15.720000	13.320000	14.670000	+7.947%	66,784	-9.952%
2025-07-08	12.340000	13.989900	11.660000	13.590000	+10.130%	48,815	-2.796%
2025-07-07	12.340000	12.340000	11.928900	12.340000	+0.081%	7,089	+7.050%
2025-07-03	11.320000	12.330000	11.320000	12.330000	+8.443%	11,960	+7.137%
2025-07-02	11.190000	12.000000	10.070000	11.370000	-1.216%	35,236	+16.183%
2025-07-01	10.750000	11.800000	10.750000	11.510000	+6.083%	14,986	+14.770%
2025-06-30	10.660000	10.930000	10.168100	10.850000	+0.185%	12,420	+21.751%
2025-06-27	9.850000	10.830000	9.320000	10.830000	+11.077%	28,506	+21.976%
2025-06-26	8.840000	10.500000	8.840000	9.750000	+6.441%	108,697	+35.487%
2025-06-25	9.170000	9.570000	8.370000	9.160000	+6.884%	20,411	+44.214%
2025-06-24	7.820000	8.910200	7.570000	8.570000	+3.253%	2,664	+54.142%
2025-06-23	7.510000	8.300000	7.510000	8.300000	+10.667%	7,150	+59.157%
2025-06-20	7.760000	8.390000	6.602000	7.500000	-5.063%	54,394	+76.133%
2025-06-18	9.046000	9.046000	7.760000	7.900000	-7.059%	15,691	+67.215%
2025-06-17	8.500000	9.029900	8.500000	8.500000	+5.445%	18,182	+55.412%
2025-06-16	8.420000	8.806400	7.600000	8.061100	-6.048%	7,876	+63.873%
2025-06-13	8.660000	8.980000	8.420000	8.580000	-3.596%	4,824	+53.963%
2025-06-12	9.250000	9.500000	8.500000	8.900000	-0.112%	16,226	+48.427%
2025-06-11	8.540000	9.421700	8.540000	8.910000	+3.244%	11,449	+48.260%
2025-06-10	9.840000	10.020000	8.510000	8.630000	-12.828%	25,611	+53.071%
2025-06-09	10.060000	10.950000	9.180000	9.900000	-13.082%	20,203	+33.434%
2025-06-06	10.100000	13.890000	10.100000	11.390000	+15.635%	175,287	+15.979%
2025-06-05	8.772500	9.990000	8.772500	9.850000	+12.059%	19,946	+34.112%
2025-06-04	8.517600	9.000000	8.471500	8.790000	-0.678%	4,345	+50.284%
2025-06-03	7.940000	8.850000	7.940000	8.850000	+7.993%	3,702	+49.266%
2025-06-02	7.800000	8.195000	7.800000	8.195000	+5.606%	2,809	+61.196%
2025-05-30	7.770000	8.075000	7.760000	7.760000	-1.119%	3,432	+70.232%
2025-05-29	7.940000	8.630000	7.847800	7.847800	-1.286%	6,948	+68.327%
2025-05-28	8.000000	8.020000	7.743500	7.950000	+1.565%	4,624	+66.164%
2025-05-27	7.827500	7.827500	7.827500	7.827500	-0.078%	1,195	+68.764%
2025-05-23	7.770000	8.025000	7.770000	7.833600	-1.835%	2,565	+68.633%
2025-05-22	8.280000	8.280000	7.562000	7.980000	-1.724%	7,317	+65.539%
2025-05-21	8.460000	8.460000	7.900000	8.120000	-3.333%	10,610	+62.685%
2025-05-20	8.022100	8.400000	7.900000	8.400000	+0.326%	907	+57.262%
2025-05-19	8.420000	8.420000	8.372700	8.372700	-0.562%	747	+57.775%
2025-05-16	8.420000	8.420000	8.420000	8.420000	+2.871%	1,472	+56.888%
2025-05-15	7.971600	8.584200	7.920000	8.185000	-1.623%	6,837	+61.393%
2025-05-14	8.500000	9.125200	8.170000	8.320000	-6.376%	3,677	+58.774%
2025-05-13	9.230000	9.230000	8.886600	8.886600	-0.486%	661	+48.651%
2025-05-12	9.080000	9.080000	8.580000	8.930000	+5.806%	8,057	+47.928%
2025-05-09	8.248600	8.440000	8.248600	8.440000	+4.198%	2,112	+56.517%
2025-05-08	8.260000	8.284000	7.903500	8.100000	-1.818%	1,398	+63.086%
2025-05-07	8.250000	8.250000	8.250000	8.250000	-2.367%	351	+60.121%
2025-05-06	7.870000	8.450000	7.870000	8.450000	+5.230%	411	+56.331%
2025-05-05	8.160000	8.160000	8.030000	8.030000	-3.253%	585	+64.508%
2025-05-02	8.500000	8.500000	8.220000	8.300000	-2.353%	3,317	+59.157%
2025-05-01	8.170000	8.663800	8.170000	8.500000	+2.410%	1,413	+55.412%
2025-04-30	8.300000	8.478869	7.809800	8.300000	-3.600%	1,414	+59.157%
2025-04-29	8.670000	8.670000	8.610000	8.610000	-0.009%	737	+53.426%
2025-04-28	8.310000	8.610800	8.230000	8.610800	+1.903%	1,919	+53.412%
2025-04-25	8.860000	9.090000	8.250000	8.450000	-0.588%	20,814	+56.331%
2025-04-24	8.280000	8.780000	8.280000	8.500000	+1.070%	5,019	+55.412%
2025-04-23	8.250000	8.541200	8.250000	8.410000	-0.355%	4,141	+57.075%
2025-04-22	8.374000	8.610000	8.370000	8.440000	-2.428%	1,137	+56.517%
2025-04-17	8.230000	8.650000	8.150000	8.650000	+0.698%	1,589	+52.717%
2025-04-16	7.937300	8.590000	7.937300	8.590000	+7.375%	1,936	+53.783%
2025-04-15	8.750000	9.160000	7.424400	8.000000	-11.111%	21,436	+65.125%
2025-04-14	8.720000	9.370000	8.720000	9.000000	+2.623%	2,585	+46.778%
2025-04-11	9.170000	9.480000	8.770000	8.770000	-0.228%	4,798	+50.627%
2025-04-10	9.270000	9.875100	8.450000	8.790000	-2.333%	9,334	+50.284%
2025-04-09	9.190000	9.590000	9.000000	9.000000	-2.067%	13,860	+46.778%
2025-04-08	8.420000	9.350000	8.420000	9.190000	+1.100%	11,565	+43.743%
2025-04-07	8.810000	9.090000	7.850000	9.090000	+2.596%	11,176	+45.325%
2025-04-04	8.700000	9.080000	8.263500	8.860000	-1.556%	11,174	+49.097%
2025-04-03	8.310000	9.400000	7.632400	9.000000	+6.635%	15,906	+46.778%
2025-04-02	8.380000	8.700000	8.150000	8.440000	+4.198%	7,035	+56.517%
2025-04-01	7.550000	8.200000	7.290000	8.100000	+9.608%	7,021	+63.086%
2025-03-31	7.430000	7.610000	7.060000	7.390000	-2.119%	2,683	+78.755%
2025-03-28	7.800000	7.957200	7.360000	7.550000	-0.396%	4,702	+74.967%
2025-03-27	7.490000	7.850000	7.490000	7.580000	+1.337%	5,641	+74.274%
2025-03-26	8.150000	8.174400	7.410000	7.480000	-6.849%	7,561	+76.604%
2025-03-25	8.150000	8.250000	7.900000	8.030000	+0.250%	6,696	+64.508%
2025-03-24	8.200000	8.525000	8.010000	8.010000	-9.899%	4,750	+64.919%
2025-03-21	8.160000	8.890000	8.050000	8.890000	+6.851%	7,658	+48.594%
2025-03-20	8.480000	8.920300	8.100000	8.320000	-1.538%	2,857	+58.774%
2025-03-19	8.150000	8.760000	8.000000	8.450000	+3.049%	15,785	+56.331%
2025-03-18	8.420000	8.600000	7.660000	8.200000	-2.759%	11,504	+61.098%
2025-03-17	7.800000	8.720300	7.450000	8.432700	+4.107%	13,969	+56.652%
2025-03-14	8.150000	8.225800	8.010000	8.100000	-3.456%	2,100	+63.086%
2025-03-13	8.750000	8.750000	8.390000	8.390000	-1.294%	2,118	+57.449%
2025-03-12	8.500000	8.700000	8.100100	8.500000	-1.506%	6,134	+55.412%
2025-03-11	8.300000	8.790000	8.010000	8.630000	+2.494%	9,210	+53.071%
2025-03-10	8.790000	9.200000	8.070000	8.420000	-6.444%	23,398	+56.888%
2025-03-07	9.010000	9.100000	9.000000	9.000000	-1.961%	4,657	+46.778%
2025-03-06	9.040000	9.180000	9.000000	9.180000	-0.217%	2,672	+43.900%
2025-03-05	9.015900	9.330000	9.010000	9.200000	+0.327%	2,238	+43.587%
2025-03-04	9.040000	9.400000	9.004000	9.170000	0.000%	1,886	+44.057%
2025-03-03	9.170000	9.400000	9.170000	9.170000	0.000%	2,235	+44.057%
2025-02-28	9.300000	9.325000	9.110000	9.170000	+0.991%	3,295	+44.057%

.dark-mode .YDbq84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDbq84{ color: #333333; background-color: white; border: 2px solid #333333; }VHCVirnetX Holding Corp Common Stockstock NASDAQ

VHC
VirnetX Holding Corp Common Stock
stock NASDAQ