Dark

VHC
VirnetX Holding Corp Common Stock
stock NASDAQ

Market Open

Jul 2, 2026 1:34:02 PM EDT

12.43USD-0.480%(-0.06)56,781

10.43Bid 14.71Ask 4.28Spread

Pre-market

0.00USD-100.000%(-12.49)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

12.70USD+3.504%(+0.43)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	12.800000	13.250000	12.430000	12.430000	-0.480%	56,781	0.000%
2026-07-01	12.350000	13.450800	12.350000	12.490000	-1.654%	12,623	-0.480%
2026-06-30	12.660000	12.860000	12.260000	12.700000	+0.237%	16,870	-2.126%
2026-06-29	12.950000	12.950000	12.145000	12.670000	-2.463%	14,170	-1.894%
2026-06-26	11.780000	12.990000	11.390000	12.990000	+10.178%	60,470	-4.311%
2026-06-25	12.090000	12.420000	11.250000	11.790000	-1.586%	30,400	+5.428%
2026-06-24	12.095000	12.910000	11.430000	11.980000	-2.917%	60,175	+3.756%
2026-06-23	11.880000	12.720000	11.880000	12.340000	+5.832%	46,671	+0.729%
2026-06-22	13.120000	13.120000	11.660000	11.660000	-6.943%	6,649	+6.604%
2026-06-18	12.680000	12.700000	11.932700	12.530000	+0.320%	11,218	-0.798%
2026-06-17	12.960000	12.960000	12.490000	12.490000	-0.080%	833	-0.480%
2026-06-16	12.544100	13.100000	12.440000	12.500000	-1.342%	12,044	-0.560%
2026-06-15	12.670000	12.850000	12.650000	12.670000	+0.158%	3,157	-1.894%
2026-06-12	12.620000	13.375000	12.490000	12.650000	-0.550%	4,793	-1.739%
2026-06-11	12.630000	12.945000	11.010000	12.720000	-0.547%	46,845	-2.280%
2026-06-10	13.000000	14.140000	12.100000	12.790000	-3.472%	43,242	-2.815%
2026-06-09	14.130000	14.570000	12.680000	13.250000	-4.676%	133,868	-6.189%
2026-06-08	14.530000	15.150000	13.843800	13.900000	-6.711%	7,339	-10.576%
2026-06-05	14.780000	15.485000	14.780000	14.900000	-2.963%	3,009	-16.577%
2026-06-04	15.355000	15.355000	15.355000	15.355000	+1.353%	880	-19.049%
2026-06-03	16.600000	16.680000	14.120000	15.150000	-9.606%	14,030	-17.954%
2026-06-02	17.760000	18.230000	16.010000	16.760000	-4.447%	11,922	-25.835%
2026-06-01	17.490000	18.633800	16.611900	17.540000	+0.516%	9,213	-29.133%
2026-05-29	14.960000	17.450000	14.480000	17.450000	+19.684%	14,200	-28.768%
2026-05-28	15.470000	15.650000	13.870000	14.580000	-4.738%	11,330	-14.746%
2026-05-27	14.950000	15.579200	13.810000	15.305100	+11.148%	69,403	-18.785%
2026-05-26	13.270000	13.770000	13.210100	13.770000	+1.624%	6,260	-9.731%
2026-05-22	13.660000	14.050000	13.330000	13.550000	-2.448%	6,272	-8.266%
2026-05-21	13.950000	13.950000	13.520000	13.890000	+1.758%	2,315	-10.511%
2026-05-20	13.270000	13.780000	13.000000	13.650000	+0.294%	6,841	-8.938%
2026-05-19	13.260100	13.610000	13.260100	13.610000	-0.874%	3,733	-8.670%
2026-05-18	13.850000	14.900000	13.500000	13.730000	-3.581%	7,962	-9.468%
2026-05-15	13.510000	15.420000	13.510000	14.240000	+6.204%	20,839	-12.711%
2026-05-14	13.320000	15.000000	13.110000	13.408100	+5.410%	27,434	-7.295%
2026-05-13	13.450000	13.450000	12.720000	12.720000	-7.759%	6,590	-2.280%
2026-05-12	14.190000	14.828400	13.700000	13.790000	-1.500%	30,603	-9.862%
2026-05-11	13.210000	14.190000	12.998926	14.000000	+6.383%	40,171	-11.214%
2026-05-08	12.830000	13.810000	12.830000	13.160000	+4.114%	6,258	-5.547%
2026-05-07	13.245000	13.245000	12.590000	12.640000	-1.558%	11,569	-1.661%
2026-05-06	12.200000	13.385000	12.015000	12.840000	+4.816%	8,909	-3.193%
2026-05-05	13.040000	13.040000	12.220000	12.250000	-4.743%	18,107	+1.469%
2026-05-04	13.350000	13.445000	12.860000	12.860000	-1.153%	8,998	-3.344%
2026-05-01	13.650000	13.850700	13.010000	13.010000	-2.765%	4,393	-4.458%
2026-04-30	14.000000	14.375000	13.380000	13.380000	-6.105%	10,740	-7.100%
2026-04-29	14.000000	14.250000	13.880000	14.250000	+2.297%	7,151	-12.772%
2026-04-28	14.500000	16.150000	13.680000	13.930000	-3.532%	19,752	-10.768%
2026-04-27	14.390000	15.085000	13.995000	14.440000	+0.697%	10,056	-13.920%
2026-04-24	14.400000	14.585000	13.700000	14.340000	-0.278%	14,742	-13.319%
2026-04-23	14.960000	15.200000	14.090000	14.380000	-6.805%	29,771	-13.561%
2026-04-22	15.830000	16.225000	15.210000	15.430000	-1.153%	14,391	-19.443%
2026-04-21	17.000000	17.490000	14.480000	15.610000	-12.205%	54,935	-20.372%
2026-04-20	14.770000	18.220000	14.770000	17.780000	+17.983%	34,855	-30.090%
2026-04-17	14.500000	15.660000	13.500000	15.070000	+4.435%	32,508	-17.518%
2026-04-16	14.250000	14.537500	13.645000	14.430000	+1.263%	24,723	-13.860%
2026-04-15	13.600000	14.250000	13.256400	14.250000	+3.336%	7,331	-12.772%
2026-04-14	14.300000	14.500000	13.250000	13.790000	-5.191%	18,110	-9.862%
2026-04-13	14.190000	14.545000	14.190000	14.545000	+1.642%	1,456	-14.541%
2026-04-10	15.748000	15.990000	13.670000	14.310000	-9.316%	135,234	-13.138%
2026-04-09	15.990000	16.110000	15.780000	15.780000	-2.713%	4,453	-21.229%
2026-04-08	15.450000	16.250000	15.450000	16.220000	+7.417%	12,753	-23.366%
2026-04-07	14.600000	15.695000	14.500000	15.100000	+3.213%	6,236	-17.682%
2026-04-06	14.497700	15.280000	14.497700	14.630000	-4.003%	8,885	-15.038%
2026-04-02	14.575700	16.540000	14.450000	15.240000	+1.465%	75,549	-18.438%
2026-04-01	13.830000	15.575000	13.830000	15.020000	+6.450%	158,437	-17.244%
2026-03-31	12.885000	14.250000	12.885000	14.109900	+4.828%	10,492	-11.906%
2026-03-30	13.390000	13.625500	13.390000	13.460000	-4.220%	3,270	-7.652%
2026-03-27	15.200000	15.200000	14.000000	14.053000	-7.057%	6,487	-11.549%
2026-03-26	16.550000	16.930000	15.120000	15.120000	-9.461%	21,455	-17.791%
2026-03-25	16.340000	17.810000	16.340000	16.700000	+0.120%	7,655	-25.569%
2026-03-24	17.990000	17.990000	15.805000	16.680000	+3.154%	32,229	-25.480%
2026-03-23	14.880000	16.490000	14.110000	16.170000	+15.418%	18,055	-23.129%
2026-03-20	14.000000	14.010000	13.000100	14.010000	-1.868%	19,201	-11.278%
2026-03-19	15.710000	15.720000	13.900000	14.276700	-9.066%	9,046	-12.935%
2026-03-18	15.350000	16.500000	15.070000	15.700000	+2.280%	6,989	-20.828%
2026-03-17	15.120000	16.190000	15.120000	15.350000	+0.589%	16,462	-19.023%
2026-03-16	15.260100	15.260100	15.260100	15.260100	-6.552%	1,536	-18.546%
2026-03-13	15.800000	16.330000	15.390000	16.330000	+4.345%	16,918	-23.882%
2026-03-12	15.950000	16.368200	15.550000	15.650000	-2.188%	13,735	-20.575%
2026-03-11	16.300200	16.650000	15.768800	16.000000	-1.417%	17,919	-22.313%
2026-03-10	17.960000	18.900000	16.110000	16.230000	-13.023%	16,144	-23.413%
2026-03-09	18.375000	18.660000	17.255000	18.660000	+6.934%	8,007	-33.387%
2026-03-06	16.520000	18.230000	16.510000	17.450000	+8.926%	8,977	-28.768%
2026-03-05	15.280000	16.530000	15.280000	16.020000	+9.651%	13,048	-22.409%
2026-03-04	14.840000	15.337500	14.500000	14.610000	+1.990%	16,993	-14.921%
2026-03-03	13.900100	14.770000	13.900000	14.325000	-2.218%	31,615	-13.229%
2026-03-02	15.630000	16.374100	14.300100	14.650000	-10.123%	6,052	-15.154%
2026-02-27	15.580000	16.300000	15.000000	16.300000	+3.426%	4,599	-23.742%
2026-02-26	14.790000	15.760000	13.475000	15.760000	+9.217%	31,829	-21.129%
2026-02-25	14.600000	16.060000	14.430000	14.430000	-0.345%	15,053	-13.860%
2026-02-24	16.790000	17.000000	14.480000	14.480000	-9.557%	13,537	-14.157%
2026-02-23	17.024800	17.024800	16.000000	16.010000	-9.904%	12,726	-22.361%
2026-02-20	17.750000	17.980000	17.260000	17.770000	+0.680%	12,300	-30.051%
2026-02-19	17.960000	18.817400	17.650000	17.650000	-0.282%	3,666	-29.575%
2026-02-18	19.075000	19.075000	17.700000	17.700000	-7.233%	5,861	-29.774%
2026-02-17	17.790000	19.080000	17.560000	19.080000	+6.891%	8,413	-34.853%
2026-02-13	18.980000	19.590900	17.850000	17.850000	-3.825%	12,161	-30.364%
2026-02-12	18.330000	21.320000	18.000000	18.560000	+4.328%	10,558	-33.028%
2026-02-11	17.520000	18.280000	16.820000	17.790000	-0.559%	29,197	-30.129%
2026-02-10	18.220000	18.770000	17.874500	17.890000	-2.772%	20,586	-30.520%
2026-02-09	19.000000	19.920000	18.400000	18.400000	+0.877%	25,199	-32.446%
2026-02-06	18.030000	19.800000	18.030000	18.240000	+1.333%	35,234	-31.853%
2026-02-05	18.500000	18.880000	17.600000	18.000000	-3.252%	23,904	-30.944%
2026-02-04	19.130000	19.150000	17.510000	18.605000	-4.882%	11,183	-33.190%
2026-02-03	18.510000	20.335000	18.510000	19.560000	-3.835%	6,873	-36.452%
2026-02-02	19.970000	20.340000	19.970000	20.340000	+0.098%	9,382	-38.889%
2026-01-30	19.440000	20.970000	18.670100	20.320000	+5.067%	10,834	-38.829%
2026-01-29	19.350000	19.430000	18.820000	19.340000	+0.052%	5,298	-35.729%
2026-01-28	20.890000	21.240000	19.330000	19.330000	-8.692%	47,225	-35.696%
2026-01-27	20.704000	21.170000	19.270000	21.170000	-0.517%	20,051	-41.285%
2026-01-26	21.980000	22.090000	20.730000	21.280000	-4.659%	9,739	-41.588%
2026-01-23	22.450000	22.500000	22.220000	22.320000	-0.402%	6,963	-44.310%
2026-01-22	21.960000	22.650000	21.505000	22.410000	+3.510%	12,281	-44.534%
2026-01-21	21.400000	22.670000	21.085000	21.650000	+2.948%	16,337	-42.587%
2026-01-20	22.120000	22.120000	21.030000	21.030000	-6.823%	4,063	-40.894%
2026-01-16	23.230000	23.549900	22.295000	22.570000	-2.590%	6,495	-44.927%
2026-01-15	20.570000	23.560000	20.570000	23.170000	+12.312%	14,786	-46.353%
2026-01-14	20.030000	20.830000	19.474000	20.630000	+1.676%	16,966	-39.748%
2026-01-13	22.440000	22.440000	20.020000	20.290000	-1.024%	10,318	-38.738%
2026-01-12	20.270000	20.560000	20.000000	20.500000	+1.838%	12,643	-39.366%
2026-01-09	18.560000	20.480000	18.560000	20.130000	+1.769%	24,556	-38.251%
2026-01-08	18.750000	20.519800	18.255000	19.780000	+6.287%	101,811	-37.159%
2026-01-07	18.460000	19.275000	18.338000	18.610000	+1.638%	29,616	-33.208%
2026-01-06	18.020000	18.450000	17.250000	18.310000	+1.553%	36,750	-32.114%
2026-01-05	17.490000	18.760000	17.261600	18.030000	+4.765%	74,197	-31.059%
2026-01-02	17.480000	17.820000	16.661400	17.210000	+3.116%	56,425	-27.775%
2025-12-31	16.810000	18.450000	16.557000	16.690000	-2.094%	76,344	-25.524%
2025-12-30	17.380000	18.170000	16.840000	17.047000	-1.405%	114,472	-27.084%
2025-12-29	17.400000	18.250000	16.890000	17.290000	-3.944%	26,376	-28.109%
2025-12-26	18.320000	18.612400	17.335000	18.000000	-2.333%	81,761	-30.944%
2025-12-24	17.450000	18.480100	17.450000	18.430000	+6.470%	29,149	-32.556%
2025-12-23	17.720000	18.000000	16.320000	17.310000	+2.693%	21,011	-28.192%
2025-12-22	18.280000	19.160000	16.560000	16.856000	-7.638%	44,280	-26.258%
2025-12-19	17.620000	18.320000	16.480000	18.250000	+2.471%	33,404	-31.890%
2025-12-18	18.120000	18.135000	17.310000	17.810000	-1.927%	10,882	-30.208%
2025-12-17	17.560000	18.815500	17.420000	18.160000	-2.418%	101,650	-31.553%
2025-12-16	18.375000	19.235000	17.310100	18.610000	+2.337%	14,892	-33.208%
2025-12-15	18.813314	19.010000	17.350000	18.185000	-2.806%	24,182	-31.647%
2025-12-12	19.630000	19.975600	18.680000	18.710000	-7.559%	30,992	-33.565%
2025-12-11	20.590000	21.490000	19.132300	20.240000	-3.619%	6,571	-38.587%
2025-12-10	21.090000	21.750000	19.448000	21.000000	-4.675%	28,096	-40.810%
2025-12-09	18.790000	22.270000	18.790000	22.030000	+13.733%	12,604	-43.577%
2025-12-08	18.210000	19.480000	18.210000	19.370000	+4.392%	10,931	-35.829%
2025-12-05	18.460000	19.855000	18.220000	18.555000	-2.904%	32,980	-33.010%
2025-12-04	20.200000	20.200000	18.130000	19.110000	-2.251%	13,635	-34.956%
2025-12-03	20.050000	20.780000	19.330000	19.550000	+1.823%	17,848	-36.419%
2025-12-02	21.100000	21.300000	19.200000	19.200000	-10.698%	20,384	-35.260%
2025-12-01	21.260000	23.700000	21.260000	21.500000	-2.935%	7,070	-42.186%
2025-11-28	21.800000	22.800000	21.800000	22.150000	-6.992%	2,037	-43.883%
2025-11-26	22.880000	23.815100	22.333100	23.815100	+2.519%	6,644	-47.806%
2025-11-25	20.020000	23.369900	20.020000	23.230000	+14.886%	18,469	-46.492%
2025-11-24	21.610000	21.826100	20.220000	20.220000	-7.077%	17,806	-38.526%
2025-11-21	21.790000	22.600000	21.560000	21.760000	-4.067%	7,356	-42.877%
2025-11-20	23.750000	24.500000	22.682500	22.682500	-4.735%	10,998	-45.200%
2025-11-19	22.850000	25.000000	22.850000	23.810000	-2.876%	5,055	-47.795%
2025-11-18	23.090000	25.830000	23.000100	24.515000	+6.103%	23,939	-49.296%
2025-11-17	22.482800	23.990000	22.482800	23.105000	-0.194%	25,367	-46.202%
2025-11-14	22.140000	23.590000	22.140000	23.150000	+4.562%	24,461	-46.307%
2025-11-13	22.110000	22.180000	21.500000	22.140000	+0.181%	8,180	-43.857%
2025-11-12	23.800000	23.900000	21.500000	22.100000	-5.313%	21,249	-43.756%
2025-11-11	23.020000	23.430000	21.050000	23.340000	+0.560%	17,366	-46.744%
2025-11-10	23.020000	23.850000	23.020000	23.210000	+0.913%	8,343	-46.445%
2025-11-07	24.400000	24.850000	22.000000	23.000000	+1.590%	20,935	-45.957%
2025-11-06	23.500000	24.251900	22.560000	22.640000	-5.391%	15,824	-45.097%
2025-11-05	22.331600	25.019900	22.331600	23.930000	+3.773%	18,066	-48.057%
2025-11-04	24.630000	24.830000	23.060000	23.060000	-7.166%	18,066	-46.097%
2025-11-03	23.500000	26.000000	23.500000	24.840000	+8.472%	44,259	-49.960%
2025-10-31	20.929800	25.150000	20.600000	22.900000	+4.328%	86,790	-45.721%
2025-10-30	20.740000	21.990000	20.740000	21.950000	+3.538%	7,333	-43.371%
2025-10-29	20.343800	21.940000	20.343800	21.200000	+4.640%	7,142	-41.368%
2025-10-28	20.250000	20.500000	20.250000	20.260000	0.000%	27,327	-38.648%
2025-10-27	23.240000	23.240000	19.550000	20.260000	-7.107%	44,803	-38.648%
2025-10-24	20.310000	22.500000	20.066900	21.810000	+2.587%	28,397	-43.008%
2025-10-23	20.149900	21.400000	20.000000	21.260000	+4.246%	16,825	-41.533%
2025-10-22	19.000000	21.350000	19.000000	20.394100	+0.563%	27,123	-39.051%
2025-10-21	19.450000	20.330000	19.220000	20.280000	+1.858%	28,974	-38.708%
2025-10-20	20.280000	22.380000	19.000000	19.910000	-16.590%	106,619	-37.569%
2025-10-17	21.760000	29.000000	21.630100	23.870000	+40.412%	2,258,148	-47.926%
2025-10-16	16.440000	17.000000	16.440000	17.000000	0.000%	7,574	-26.882%
2025-10-15	16.520000	17.000000	16.210000	17.000000	+4.938%	3,807	-26.882%
2025-10-14	16.200000	16.950000	16.200000	16.200000	-4.594%	3,317	-23.272%
2025-10-13	16.200000	16.980000	16.200000	16.980000	+6.524%	965	-26.796%
2025-10-10	16.500000	16.500000	15.940000	15.940000	-3.394%	1,649	-22.020%
2025-10-09	16.750000	17.450000	15.750000	16.500000	-0.245%	5,620	-24.667%
2025-10-08	16.000000	17.600000	16.000000	16.540500	-0.118%	2,282	-24.851%
2025-10-07	16.240000	16.850000	16.170000	16.560000	-1.276%	4,591	-24.940%
2025-10-06	15.966100	17.490000	15.966100	16.774000	+1.661%	2,505	-25.897%
2025-10-03	17.297000	17.297000	16.400000	16.500000	-2.425%	10,525	-24.667%
2025-10-02	17.270000	17.980000	16.500000	16.910100	-3.371%	2,734	-26.494%
2025-10-01	17.865600	17.865600	17.165000	17.500100	-2.724%	2,003	-28.972%
2025-09-30	16.430000	17.990100	16.220000	17.990100	+4.960%	2,579	-30.906%
2025-09-29	17.140000	17.140000	16.815000	17.139900	-0.001%	4,077	-27.479%
2025-09-26	18.120000	18.120000	13.060000	17.140000	-1.777%	30,336	-27.480%
2025-09-25	18.172100	18.172100	17.300000	17.450000	+2.106%	7,016	-28.768%
2025-09-24	17.520000	17.520000	17.070000	17.090000	-1.214%	12	-27.267%
2025-09-23	17.497612	17.640000	16.032900	17.300000	+0.581%	931	-28.150%
2025-09-22	17.055000	17.200000	17.055000	17.200000	-1.770%	1,098	-27.733%
2025-09-19	17.310000	17.898100	17.000000	17.510000	+2.413%	4,975	-29.012%
2025-09-18	17.200000	17.500000	16.750000	17.097400	+6.725%	2,754	-27.299%
2025-09-17	14.865000	16.160000	14.865000	16.020000	+1.585%	3,756	-22.409%
2025-09-16	15.160000	16.259900	15.160000	15.770000	-6.962%	5,417	-21.179%
2025-09-15	17.500000	17.866600	16.440000	16.950000	-3.143%	6,792	-26.667%
2025-09-12	17.990000	18.199300	17.500000	17.500000	+0.172%	4,440	-28.971%
2025-09-11	18.050000	18.239900	17.470000	17.470000	0.000%	2,362	-28.849%
2025-09-10	18.070000	18.790000	17.470000	17.470000	-2.184%	13,791	-28.849%
2025-09-09	18.754100	18.754100	17.410000	17.860000	-7.317%	9,415	-30.403%
2025-09-08	19.940000	20.000000	18.880000	19.270000	+4.785%	10,956	-35.496%
2025-09-05	19.980000	20.105000	17.630800	18.390000	-5.692%	40,976	-32.409%
2025-09-04	14.540000	20.000000	14.300100	19.500000	+30.610%	35,413	-36.256%
2025-09-03	14.990000	15.909600	14.550000	14.930000	+6.643%	4,491	-16.745%
2025-09-02	14.000000	14.500000	14.000000	14.000000	+2.264%	6,539	-11.214%
2025-08-29	13.690000	13.690000	13.690000	13.690000	+3.321%	1,197	-9.204%
2025-08-28	13.270000	13.475000	13.000000	13.250000	-3.566%	3,647	-6.189%
2025-08-27	12.970000	14.490000	12.970000	13.740000	+3.464%	5,931	-9.534%
2025-08-26	12.500000	13.345000	12.500000	13.280000	+6.240%	5,987	-6.401%
2025-08-25	13.250000	14.260000	12.500000	12.500000	-6.250%	15,027	-0.560%
2025-08-22	14.050000	14.050000	12.640100	13.333400	+3.120%	3,644	-6.775%
2025-08-21	13.442100	13.459900	12.552300	12.930000	-2.415%	13,541	-3.867%
2025-08-20	13.350000	13.350000	13.000000	13.250000	+1.455%	6,139	-6.189%
2025-08-19	13.060000	13.300000	13.043700	13.060000	-3.044%	3,199	-4.824%
2025-08-18	13.950000	14.207000	13.470000	13.470000	-3.441%	4,186	-7.721%
2025-08-15	14.129500	14.129500	13.950000	13.950000	-0.428%	8,401	-10.896%
2025-08-14	14.000000	14.590000	14.000000	14.010000	-5.017%	5,981	-11.278%
2025-08-13	15.560000	15.560000	14.695000	14.750000	-3.971%	11,575	-15.729%
2025-08-12	15.200000	15.590000	15.200000	15.360000	-0.903%	2,470	-19.076%
2025-08-11	15.220000	16.460000	14.791000	15.500000	0.000%	3,307	-19.806%
2025-08-08	16.000000	16.000000	15.130000	15.500000	-8.012%	9,785	-19.806%
2025-08-07	16.680000	17.999900	16.010000	16.850000	+4.854%	15,624	-26.231%
2025-08-06	15.000000	16.400000	15.000000	16.070000	+7.133%	7,735	-22.651%
2025-08-05	17.000000	17.000000	13.560000	15.000000	-8.425%	8,902	-17.133%
2025-08-04	12.790000	17.160000	12.790000	16.380000	+27.869%	40,548	-24.115%
2025-08-01	14.400000	14.707500	12.000000	12.810000	-12.200%	22,408	-2.966%
2025-07-31	15.890000	16.500000	14.500000	14.590000	-11.229%	18,146	-14.805%
2025-07-30	15.980000	16.835000	15.630000	16.435500	+1.142%	19,733	-24.371%
2025-07-29	18.050000	18.165000	15.750000	16.250000	-7.196%	13,487	-23.508%
2025-07-28	18.000000	18.589500	17.000000	17.510000	-5.146%	16,039	-29.012%
2025-07-25	19.875000	20.490000	18.130000	18.460000	-4.103%	14,582	-32.665%
2025-07-24	20.000000	20.270000	18.650000	19.249900	-4.467%	10,948	-35.428%
2025-07-23	21.000000	21.000000	19.180000	20.150000	-3.635%	28,555	-38.313%
2025-07-22	20.080000	21.400000	18.070000	20.910000	+4.133%	30,207	-40.555%
2025-07-21	21.050000	21.530000	19.689700	20.080000	-1.278%	24,735	-38.098%
2025-07-18	19.030000	20.990000	18.675000	20.340000	+7.448%	59,358	-38.889%
2025-07-17	17.510000	19.302300	16.140000	18.930000	+10.379%	37,747	-34.337%
2025-07-16	17.200000	17.750000	15.992500	17.150000	-0.522%	25,786	-27.522%
2025-07-15	18.030000	18.300000	17.214200	17.240000	-1.878%	10,881	-27.900%
2025-07-14	16.460000	17.898500	15.920100	17.570000	+6.485%	22,766	-29.254%
2025-07-11	16.160000	16.500000	15.245000	16.500000	+1.289%	12,572	-24.667%
2025-07-10	15.010000	17.000000	14.617200	16.290000	+11.043%	61,290	-23.696%
2025-07-09	13.320000	15.720000	13.320000	14.670000	+7.947%	66,784	-15.269%
2025-07-08	12.340000	13.989900	11.660000	13.590000	+10.130%	48,815	-8.536%
2025-07-07	12.340000	12.340000	11.928900	12.340000	+0.081%	7,089	+0.729%
2025-07-03	11.320000	12.330000	11.320000	12.330000	+8.443%	11,960	+0.811%
2025-07-02	11.190000	12.000000	10.070000	11.370000	-1.216%	35,236	+9.323%
2025-07-01	10.750000	11.800000	10.750000	11.510000	+6.083%	14,986	+7.993%
2025-06-30	10.660000	10.930000	10.168100	10.850000	+0.185%	12,420	+14.562%
2025-06-27	9.850000	10.830000	9.320000	10.830000	+11.077%	28,506	+14.774%
2025-06-26	8.840000	10.500000	8.840000	9.750000	+6.441%	108,697	+27.487%
2025-06-25	9.170000	9.570000	8.370000	9.160000	+6.884%	20,411	+35.699%
2025-06-24	7.820000	8.910200	7.570000	8.570000	+3.253%	2,664	+45.041%
2025-06-23	7.510000	8.300000	7.510000	8.300000	+10.667%	7,150	+49.759%
2025-06-20	7.760000	8.390000	6.602000	7.500000	-5.063%	54,394	+65.733%
2025-06-18	9.046000	9.046000	7.760000	7.900000	-7.059%	15,691	+57.342%
2025-06-17	8.500000	9.029900	8.500000	8.500000	+5.445%	18,182	+46.235%
2025-06-16	8.420000	8.806400	7.600000	8.061100	-6.048%	7,876	+54.197%
2025-06-13	8.660000	8.980000	8.420000	8.580000	-3.596%	4,824	+44.872%
2025-06-12	9.250000	9.500000	8.500000	8.900000	-0.112%	16,226	+39.663%
2025-06-11	8.540000	9.421700	8.540000	8.910000	+3.244%	11,449	+39.506%
2025-06-10	9.840000	10.020000	8.510000	8.630000	-12.828%	25,611	+44.032%
2025-06-09	10.060000	10.950000	9.180000	9.900000	-13.082%	20,203	+25.556%
2025-06-06	10.100000	13.890000	10.100000	11.390000	+15.635%	175,287	+9.131%
2025-06-05	8.772500	9.990000	8.772500	9.850000	+12.059%	19,946	+26.193%
2025-06-04	8.517600	9.000000	8.471500	8.790000	-0.678%	4,345	+41.411%
2025-06-03	7.940000	8.850000	7.940000	8.850000	+7.993%	3,702	+40.452%
2025-06-02	7.800000	8.195000	7.800000	8.195000	+5.606%	2,809	+51.678%
2025-05-30	7.770000	8.075000	7.760000	7.760000	-1.119%	3,432	+60.180%
2025-05-29	7.940000	8.630000	7.847800	7.847800	-1.286%	6,948	+58.388%
2025-05-28	8.000000	8.020000	7.743500	7.950000	+1.565%	4,624	+56.352%
2025-05-27	7.827500	7.827500	7.827500	7.827500	-0.078%	1,195	+58.799%
2025-05-23	7.770000	8.025000	7.770000	7.833600	-1.835%	2,565	+58.675%
2025-05-22	8.280000	8.280000	7.562000	7.980000	-1.724%	7,317	+55.764%
2025-05-21	8.460000	8.460000	7.900000	8.120000	-3.333%	10,610	+53.079%
2025-05-20	8.022100	8.400000	7.900000	8.400000	+0.326%	907	+47.976%
2025-05-19	8.420000	8.420000	8.372700	8.372700	-0.562%	747	+48.459%
2025-05-16	8.420000	8.420000	8.420000	8.420000	+2.871%	1,472	+47.625%
2025-05-15	7.971600	8.584200	7.920000	8.185000	-1.623%	6,837	+51.863%
2025-05-14	8.500000	9.125200	8.170000	8.320000	-6.376%	3,677	+49.399%
2025-05-13	9.230000	9.230000	8.886600	8.886600	-0.486%	661	+39.874%
2025-05-12	9.080000	9.080000	8.580000	8.930000	+5.806%	8,057	+39.194%
2025-05-09	8.248600	8.440000	8.248600	8.440000	+4.198%	2,112	+47.275%
2025-05-08	8.260000	8.284000	7.903500	8.100000	-1.818%	1,398	+53.457%
2025-05-07	8.250000	8.250000	8.250000	8.250000	-2.367%	351	+50.667%
2025-05-06	7.870000	8.450000	7.870000	8.450000	+5.230%	411	+47.101%
2025-05-05	8.160000	8.160000	8.030000	8.030000	-3.253%	585	+54.795%
2025-05-02	8.500000	8.500000	8.220000	8.300000	-2.353%	3,317	+49.759%
2025-05-01	8.170000	8.663800	8.170000	8.500000	+2.410%	1,413	+46.235%
2025-04-30	8.300000	8.478869	7.809800	8.300000	-3.600%	1,414	+49.759%
2025-04-29	8.670000	8.670000	8.610000	8.610000	-0.009%	737	+44.367%
2025-04-28	8.310000	8.610800	8.230000	8.610800	+1.903%	1,919	+44.354%
2025-04-25	8.860000	9.090000	8.250000	8.450000	-0.588%	20,814	+47.101%
2025-04-24	8.280000	8.780000	8.280000	8.500000	+1.070%	5,019	+46.235%
2025-04-23	8.250000	8.541200	8.250000	8.410000	-0.355%	4,141	+47.800%
2025-04-22	8.374000	8.610000	8.370000	8.440000	-2.428%	1,137	+47.275%
2025-04-17	8.230000	8.650000	8.150000	8.650000	+0.698%	1,589	+43.699%
2025-04-16	7.937300	8.590000	7.937300	8.590000	+7.375%	1,936	+44.703%
2025-04-15	8.750000	9.160000	7.424400	8.000000	-11.111%	21,436	+55.375%
2025-04-14	8.720000	9.370000	8.720000	9.000000	+2.623%	2,585	+38.111%
2025-04-11	9.170000	9.480000	8.770000	8.770000	-0.228%	4,798	+41.733%
2025-04-10	9.270000	9.875100	8.450000	8.790000	-2.333%	9,334	+41.411%
2025-04-09	9.190000	9.590000	9.000000	9.000000	-2.067%	13,860	+38.111%
2025-04-08	8.420000	9.350000	8.420000	9.190000	+1.100%	11,565	+35.256%
2025-04-07	8.810000	9.090000	7.850000	9.090000	+2.596%	11,176	+36.744%
2025-04-04	8.700000	9.080000	8.263500	8.860000	-1.556%	11,174	+40.293%
2025-04-03	8.310000	9.400000	7.632400	9.000000	+6.635%	15,906	+38.111%
2025-04-02	8.380000	8.700000	8.150000	8.440000	+4.198%	7,035	+47.275%
2025-04-01	7.550000	8.200000	7.290000	8.100000	+9.608%	7,021	+53.457%
2025-03-31	7.430000	7.610000	7.060000	7.390000	-2.119%	2,683	+68.200%
2025-03-28	7.800000	7.957200	7.360000	7.550000	-0.396%	4,702	+64.636%
2025-03-27	7.490000	7.850000	7.490000	7.580000	+1.337%	5,641	+63.984%
2025-03-26	8.150000	8.174400	7.410000	7.480000	-6.849%	7,561	+66.176%
2025-03-25	8.150000	8.250000	7.900000	8.030000	+0.250%	6,696	+54.795%
2025-03-24	8.200000	8.525000	8.010000	8.010000	-9.899%	4,750	+55.181%
2025-03-21	8.160000	8.890000	8.050000	8.890000	+6.851%	7,658	+39.820%
2025-03-20	8.480000	8.920300	8.100000	8.320000	-1.538%	2,857	+49.399%
2025-03-19	8.150000	8.760000	8.000000	8.450000	+3.049%	15,785	+47.101%
2025-03-18	8.420000	8.600000	7.660000	8.200000	-2.759%	11,504	+51.585%
2025-03-17	7.800000	8.720300	7.450000	8.432700	+4.107%	13,969	+47.402%
2025-03-14	8.150000	8.225800	8.010000	8.100000	-3.456%	2,100	+53.457%
2025-03-13	8.750000	8.750000	8.390000	8.390000	-1.294%	2,118	+48.153%
2025-03-12	8.500000	8.700000	8.100100	8.500000	-1.506%	6,134	+46.235%
2025-03-11	8.300000	8.790000	8.010000	8.630000	+2.494%	9,210	+44.032%
2025-03-10	8.790000	9.200000	8.070000	8.420000	-6.444%	23,398	+47.625%
2025-03-07	9.010000	9.100000	9.000000	9.000000	-1.961%	4,657	+38.111%
2025-03-06	9.040000	9.180000	9.000000	9.180000	-0.217%	2,672	+35.403%
2025-03-05	9.015900	9.330000	9.010000	9.200000	+0.327%	2,238	+35.109%
2025-03-04	9.040000	9.400000	9.004000	9.170000	0.000%	1,886	+35.551%
2025-03-03	9.170000	9.400000	9.170000	9.170000	0.000%	2,235	+35.551%
2025-02-28	9.300000	9.325000	9.110000	9.170000	+0.991%	3,295	+35.551%
2025-02-27	9.180000	9.300000	9.000000	9.080000	+0.889%	2,857	+36.894%
2025-02-26	8.640000	9.000000	8.640000	9.000000	+2.740%	3,660	+38.111%
2025-02-25	8.965000	8.970000	8.530000	8.760000	-4.917%	3,335	+41.895%
2025-02-24	9.230000	9.315000	9.065000	9.213000	+1.898%	7,635	+34.918%
2025-02-21	9.020000	9.493586	9.000000	9.041400	+0.460%	7,314	+37.479%
2025-02-20	9.000000	9.051000	9.000000	9.000000	+0.167%	6,998	+38.111%
2025-02-19	9.204000	9.204000	8.900000	8.985000	-0.167%	2,529	+38.342%
2025-02-18	9.340000	9.340000	9.000000	9.000000	-1.764%	5,060	+38.111%
2025-02-14	9.100000	9.275000	9.100000	9.161600	+0.687%	5,478	+35.675%
2025-02-13	9.100000	9.100000	9.000000	9.099100	+1.101%	1,681	+36.607%
2025-02-12	9.220000	9.220000	9.000000	9.000000	-1.852%	10,902	+38.111%
2025-02-11	8.950000	9.220000	8.950000	9.169815	+1.212%	2,839	+35.553%
2025-02-10	8.970000	9.060000	8.800000	9.060000	+2.721%	2,529	+37.196%
2025-02-07	9.000000	9.050000	8.601500	8.820000	-2.326%	4,749	+40.930%
2025-02-06	8.730000	9.219000	8.580700	9.030000	+1.575%	4,998	+37.652%
2025-02-05	8.730000	8.890000	8.550000	8.890000	-0.224%	2,048	+39.820%
2025-02-04	8.660000	9.210000	8.550000	8.910000	+0.729%	9,491	+39.506%
2025-02-03	8.520000	8.845500	8.250000	8.845500	+1.091%	5,532	+40.523%
2025-01-31	8.780000	9.000000	8.500000	8.750000	-1.685%	7,442	+42.057%
2025-01-30	8.720000	9.022200	8.720000	8.900000	-2.359%	3,449	+39.663%
2025-01-29	9.000000	9.220000	9.000000	9.115000	+2.144%	1,221	+36.369%
2025-01-28	8.750000	8.923700	8.750000	8.923700	+0.833%	6,574	+39.292%
2025-01-27	9.000000	9.115000	8.500000	8.850000	-5.043%	15,421	+40.452%
2025-01-24	8.920000	9.390000	8.700000	9.320000	+4.484%	7,818	+33.369%
2025-01-23	8.790000	9.180000	8.760000	8.920000	+0.337%	9,888	+39.350%
2025-01-22	9.000000	9.160000	8.690000	8.890000	-2.093%	5,461	+39.820%
2025-01-21	9.290000	9.350000	9.080000	9.080000	-2.155%	24,828	+36.894%
2025-01-17	9.070000	9.690000	9.040000	9.280000	+2.203%	23,620	+33.944%
2025-01-16	8.310000	9.250000	8.310000	9.080000	+9.004%	44,262	+36.894%
2025-01-15	7.700000	8.726000	7.700000	8.330000	+8.464%	15,126	+49.220%
2025-01-14	7.200000	7.750000	7.138800	7.680000	+6.224%	9,497	+61.849%
2025-01-13	7.420000	7.880000	6.760000	7.230000	-3.728%	13,697	+71.923%
2025-01-10	7.000000	7.635000	7.000000	7.510000	+5.775%	13,675	+65.513%
2025-01-08	7.350000	7.350000	6.693200	7.100000	-3.005%	15,249	+75.070%

.dark-mode .YbVg28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbVg28{ color: #333333; background-color: white; border: 2px solid #333333; }VHCVirnetX Holding Corp Common Stockstock NASDAQ

VHC
VirnetX Holding Corp Common Stock
stock NASDAQ