Virnetx Holding Corp (VHC)
NASDAQ:VHC
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
14.96
17.45
14.48
17.45
17.45
+19.68%
14,200
0.70
May 28, 2026
15.47
15.65
13.87
14.58
14.58
-4.74%
11,329
0.56
May 27, 2026
14.95
15.58
13.81
15.31
15.31
+11.15%
69,402
3.53
May 26, 2026
13.27
13.77
13.21
13.77
13.77
+1.62%
6,260
0.32
May 22, 2026
13.66
14.05
13.33
13.55
13.55
-2.45%
6,272
0.32
May 21, 2026
13.95
13.95
13.52
13.89
13.89
+1.76%
2,315
0.12
May 20, 2026
13.27
13.78
13.00
13.65
13.65
+0.29%
6,841
0.34
May 19, 2026
13.26
13.61
13.26
13.61
13.61
-0.87%
3,733
0.19
May 18, 2026
13.85
14.90
13.50
13.73
13.73
-3.58%
7,962
0.40
May 15, 2026
13.51
15.42
13.51
14.24
14.24
+6.21%
20,839
1.05
May 14, 2026
13.32
15.00
13.11
13.41
13.41
+5.41%
27,433
1.41
May 13, 2026
13.45
13.45
12.72
12.72
12.72
-7.76%
6,590
0.34
May 12, 2026
14.19
14.83
13.70
13.79
13.79
-1.50%
30,603
1.59
May 11, 2026
13.21
14.19
13.00
14.00
14.00
+6.38%
40,171
2.10
May 08, 2026
12.83
13.81
12.83
13.16
13.16
+4.11%
6,258
0.32
May 07, 2026
13.25
13.25
12.59
12.64
12.64
-1.56%
11,569
0.59
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
Rows: