VHC - VirnetX Holding Corp
16.23
-2.430 -14.972%
Share volume: 16,144
Last Updated: 03-10-2026
Trading/Patent Owners & Lessors:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.66
-2.43
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $17.96 | $17.96 | $18.90 | $18.90 | $16.11 | $16.11 | $16.23 | $16.23 | 16,144 | $16,144.00 |
| 03-09-2026 | $18.38 | $18.38 | $18.66 | $18.66 | $17.26 | $17.26 | $18.66 | $18.66 | 8,006 | $8,006.00 |
| 03-06-2026 | $16.52 | $16.52 | $18.23 | $18.23 | $16.51 | $16.51 | $17.45 | $17.45 | 8,976 | $8,976.00 |
| 03-05-2026 | $15.28 | $15.28 | $16.53 | $16.53 | $15.28 | $15.28 | $16.02 | $16.02 | 13,048 | $13,048.00 |
| 03-04-2026 | $14.84 | $14.84 | $15.34 | $15.34 | $14.50 | $14.50 | $14.61 | $14.61 | 16,993 | $16,993.00 |
| 03-03-2026 | $13.90 | $13.90 | $14.77 | $14.77 | $13.90 | $13.90 | $14.33 | $14.33 | 31,615 | $31,615.00 |
| 03-02-2026 | $15.63 | $15.63 | $16.37 | $16.37 | $14.30 | $14.30 | $14.65 | $14.65 | 6,051 | $6,051.00 |
| 02-27-2026 | $15.58 | $15.58 | $16.30 | $16.30 | $15.00 | $15.00 | $16.30 | $16.30 | 4,598 | $4,598.00 |
| 02-26-2026 | $14.79 | $14.79 | $15.76 | $15.76 | $13.48 | $13.48 | $15.76 | $15.76 | 31,829 | $31,829.00 |
| 02-25-2026 | $14.60 | $14.60 | $16.06 | $16.06 | $14.43 | $14.43 | $14.43 | $14.43 | 15,054 | $15,054.00 |