Education
About Us
Working with TipRanks
Follow Us
Virnetx Holding Corp (VHC)
NASDAQ:VHC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
18.28
19.16
16.56
16.86
16.86
-7.64%
44,280
0.82
Dec 19, 2025
17.62
18.32
16.48
18.25
18.25
+2.47%
33,404
0.62
Dec 18, 2025
18.12
18.14
17.31
17.81
17.81
-1.93%
10,882
0.20
Dec 17, 2025
17.56
18.82
17.42
18.16
18.16
-2.42%
101,650
1.96
Dec 16, 2025
18.38
19.24
17.31
18.61
18.61
+2.34%
14,892
0.29
Dec 15, 2025
18.81
19.01
17.35
18.19
18.18
-2.81%
24,182
0.47
Dec 12, 2025
19.63
19.98
18.68
18.71
18.71
-7.56%
30,992
0.61
Dec 11, 2025
20.59
21.49
19.13
20.24
20.24
-3.62%
6,571
0.13
Dec 10, 2025
21.09
21.75
19.45
21.00
21.00
-4.68%
28,096
0.55
Dec 09, 2025
18.79
22.27
18.79
22.03
22.03
+13.73%
12,604
0.25
Dec 08, 2025
18.21
19.48
18.21
19.37
19.37
+4.39%
10,931
0.22
Dec 05, 2025
18.46
19.86
18.22
18.56
18.56
-2.90%
32,980
0.66
Dec 04, 2025
20.20
20.20
18.13
19.11
19.11
-2.25%
13,635
0.27
Dec 03, 2025
20.05
20.78
19.33
19.55
19.55
+1.82%
17,848
0.35
Dec 02, 2025
21.10
21.30
19.20
19.20
19.20
-10.70%
20,384
0.40
Dec 01, 2025
21.26
23.70
21.26
21.50
21.50
-2.93%
7,070
0.14
Nov 28, 2025
21.80
22.80
21.80
22.15
22.15
-6.99%
2,037
0.04
Nov 26, 2025
22.88
23.82
22.33
23.82
23.82
+2.52%
6,644
0.13
Nov 25, 2025
20.02
23.37
20.02
23.23
23.23
+14.89%
18,469
0.37
Nov 24, 2025
21.61
21.83
20.22
20.22
20.22
-7.08%
17,806
0.35
Nov 21, 2025
21.79
22.60
21.56
21.76
21.76
-4.06%
7,356
0.15
Nov 20, 2025
23.75
24.50
22.68
22.68
22.68
-4.74%
10,998
0.22
Nov 19, 2025
22.85
25.00
22.85
23.81
23.81
-2.88%
5,055
0.10
Nov 18, 2025
23.09
25.83
23.00
24.52
24.52
+6.10%
23,939
0.48
Nov 17, 2025
22.48
23.99
22.48
23.11
23.10
-0.19%
25,367
0.51
Nov 14, 2025
22.14
23.59
22.14
23.15
23.15
+4.56%
24,461
0.49
Nov 13, 2025
22.11
22.18
21.50
22.14
22.14
+0.18%
8,180
0.17
Nov 12, 2025
23.80
23.90
21.50
22.10
22.10
-5.31%
21,249
0.43
Nov 11, 2025
23.02
23.43
21.05
23.34
23.34
+0.56%
17,366
0.35
Nov 10, 2025
23.02
23.85
23.02
23.21
23.21
+0.91%
8,343
0.17
Nov 07, 2025
24.40
24.85
22.00
23.00
23.00
+1.59%
20,935
0.43
Nov 06, 2025
23.50
24.25
22.56
22.64
22.64
-5.39%
15,824
0.32
Nov 05, 2025
22.33
25.02
22.33
23.93
23.93
+3.77%
18,066
0.37
Nov 04, 2025
24.63
24.83
23.06
23.06
23.06
-7.17%
18,066
0.37
Nov 03, 2025
23.50
26.00
23.50
24.84
24.84
+8.47%
44,259
0.92
Oct 31, 2025
20.93
25.15
20.60
22.90
22.90
+4.33%
86,789
1.84
Oct 30, 2025
20.74
21.99
20.74
21.95
21.95
+3.54%
7,252
0.15
Oct 29, 2025
20.34
21.94
20.34
21.20
21.20
+4.64%
7,142
0.15
Oct 28, 2025
20.25
20.50
20.25
20.26
20.26
0.00%
27,207
0.57
Oct 27, 2025
23.24
23.24
19.55
20.26
20.26
-7.11%
44,717
0.95
Oct 24, 2025
20.31
22.50
20.07
21.81
21.81
+2.59%
28,397
0.61
Oct 23, 2025
20.15
21.40
20.00
21.26
21.26
+4.25%
16,825
0.36
Oct 22, 2025
19.00
21.35
19.00
20.39
20.39
+0.56%
27,123
0.58
Oct 21, 2025
19.45
20.33
19.22
20.28
20.28
+1.86%
28,974
0.62
Oct 20, 2025
20.28
22.38
19.00
19.91
19.91
-16.59%
105,273
2.32
Oct 17, 2025
21.76
29.00
21.63
23.87
23.87
+40.41%
2,258,148
228.96
Oct 16, 2025
16.44
17.00
16.44
17.00
17.00
0.00%
7,574
0.71
Oct 15, 2025
16.52
17.00
16.21
17.00
17.00
+4.94%
3,807
0.34
Oct 14, 2025
16.20
16.95
16.20
16.20
16.20
-4.59%
3,317
0.29
Oct 13, 2025
16.20
16.98
16.20
16.98
16.98
+6.52%
965
0.08
Rows: