Virnetx Holding Corp (VHC)
NASDAQ:VHC
Want to see VHC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
12.20
13.39
12.02
12.84
12.84
+4.82%
8,908
0.45
May 05, 2026
13.04
13.04
12.22
12.25
12.25
-4.74%
18,107
0.90
May 04, 2026
13.35
13.45
12.86
12.86
12.86
-1.15%
8,997
0.45
May 01, 2026
13.65
13.85
13.01
13.01
13.01
-2.77%
4,392
0.22
Apr 30, 2026
14.00
14.38
13.38
13.38
13.38
-6.11%
10,740
0.53
Apr 29, 2026
14.00
14.25
13.88
14.25
14.25
+2.30%
7,035
0.35
Apr 28, 2026
14.50
16.15
13.68
13.93
13.93
-3.53%
19,751
0.99
Apr 27, 2026
14.39
15.09
14.00
14.44
14.44
+0.70%
10,056
0.49
Apr 24, 2026
14.40
14.59
13.70
14.34
14.34
-0.28%
14,741
0.72
Apr 23, 2026
14.96
15.20
14.09
14.38
14.38
-6.80%
29,771
1.47
Apr 22, 2026
15.83
16.23
15.21
15.43
15.43
-1.15%
14,390
0.71
Apr 21, 2026
17.00
17.49
14.48
15.61
15.61
-12.20%
54,934
2.82
Apr 20, 2026
14.77
18.22
14.77
17.78
17.78
+17.98%
34,854
1.82
Apr 17, 2026
14.50
15.66
13.50
15.07
15.07
+4.44%
32,508
1.73
Apr 16, 2026
14.25
14.54
13.65
14.43
14.43
+1.26%
24,723
1.35
Apr 15, 2026
13.60
14.25
13.26
14.25
14.25
+3.34%
7,331
0.40
Apr 14, 2026
14.30
14.50
13.25
13.79
13.79
-5.19%
18,109
0.99
Apr 13, 2026
14.19
14.55
14.19
14.55
14.55
+1.64%
1,456
0.08
Apr 10, 2026
15.75
15.99
13.67
14.31
14.31
-9.32%
135,233
8.17
Apr 09, 2026
15.99
16.11
15.78
15.78
15.78
-2.71%
4,453
0.27
Apr 08, 2026
15.45
16.25
15.45
16.22
16.22
+7.42%
12,753
0.76
Apr 07, 2026
14.60
15.70
14.50
15.10
15.10
+3.21%
6,236
0.34
Apr 06, 2026
14.50
15.28
14.50
14.63
14.63
-4.00%
8,885
0.47
Apr 03, 2026
14.58
16.54
14.45
15.24
15.24
0.00%
0
0.00
Apr 02, 2026
14.58
16.54
14.45
15.24
15.24
+1.46%
75,549
3.92
Apr 01, 2026
13.83
15.58
13.83
15.02
15.02
+6.46%
158,437
8.98
Mar 31, 2026
12.89
14.25
12.89
14.11
14.11
+4.82%
10,492
0.60
Mar 30, 2026
13.39
13.63
13.39
13.46
13.46
-4.22%
3,269
0.18
Mar 27, 2026
15.20
15.20
14.00
14.05
14.05
-7.06%
6,486
0.32
Mar 26, 2026
16.55
16.93
15.12
15.12
15.12
-9.46%
21,455
1.05
Mar 25, 2026
16.34
17.81
16.34
16.70
16.70
+0.12%
7,654
0.35
Mar 24, 2026
17.99
17.99
15.81
16.68
16.68
+3.15%
32,228
1.53
Mar 23, 2026
14.88
16.49
14.11
16.17
16.17
+15.42%
18,055
0.85
Mar 20, 2026
14.00
14.01
13.00
14.01
14.01
-1.86%
19,200
0.90
Mar 19, 2026
15.71
15.72
13.90
14.28
14.28
-9.07%
8,982
0.41
Mar 18, 2026
15.35
16.50
15.07
15.70
15.70
+2.28%
6,988
0.31
Mar 17, 2026
15.12
16.19
15.12
15.35
15.35
+0.59%
16,461
0.74
Mar 16, 2026
15.26
15.26
15.26
15.26
15.26
-6.55%
1,535
0.06
Mar 13, 2026
15.80
16.33
15.39
16.33
16.33
+4.35%
16,917
0.71
Mar 12, 2026
15.95
16.37
15.55
15.65
15.65
-2.19%
13,735
0.57
Mar 11, 2026
16.30
16.65
15.77
16.00
16.00
-1.42%
17,919
0.74
Mar 10, 2026
17.96
18.90
16.11
16.23
16.23
-13.02%
16,144
0.67
Mar 09, 2026
18.38
18.66
17.26
18.66
18.66
+6.93%
8,006
0.33
Mar 06, 2026
16.52
18.23
16.51
17.45
17.45
+8.93%
8,976
0.37
Mar 05, 2026
15.28
16.53
15.28
16.02
16.02
+9.65%
13,048
0.54
Mar 04, 2026
14.84
15.34
14.50
14.61
14.61
+1.99%
16,993
0.69
Mar 03, 2026
13.90
14.77
13.90
14.33
14.33
-2.22%
31,615
1.30
Mar 02, 2026
15.63
16.37
14.30
14.65
14.65
-10.12%
6,051
0.25
Feb 27, 2026
15.58
16.30
15.00
16.30
16.30
+3.43%
4,598
0.19
Feb 26, 2026
14.79
15.76
13.48
15.76
15.76
+9.22%
31,829
1.31
Rows: