VHC - VirnetX Holding Corp
14.34
-0.040 -0.279%
Share volume: 14,741
Last Updated: 04-24-2026
Trading/Patent Owners & Lessors:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$14.38
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $14.40 | $14.40 | $14.59 | $14.59 | $13.70 | $13.70 | $14.34 | $14.34 | 14,741 | $14,741.00 |
| 04-23-2026 | $14.96 | $14.96 | $15.20 | $15.20 | $14.09 | $14.09 | $14.38 | $14.38 | 29,771 | $29,771.00 |
| 04-22-2026 | $15.83 | $15.83 | $16.23 | $16.23 | $15.21 | $15.21 | $15.43 | $15.43 | 14,390 | $14,390.00 |
| 04-21-2026 | $17.00 | $17.00 | $17.49 | $17.49 | $14.48 | $14.48 | $15.61 | $15.61 | 54,934 | $54,934.00 |
| 04-20-2026 | $14.77 | $14.77 | $18.22 | $18.22 | $14.77 | $14.77 | $17.78 | $17.78 | 34,854 | $34,854.00 |
| 04-17-2026 | $14.50 | $14.50 | $15.66 | $15.66 | $13.50 | $13.50 | $15.07 | $15.07 | 32,508 | $32,508.00 |
| 04-16-2026 | $14.25 | $14.25 | $14.54 | $14.54 | $13.65 | $13.65 | $14.43 | $14.43 | 24,723 | $24,723.00 |
| 04-15-2026 | $13.60 | $13.60 | $14.25 | $14.25 | $13.26 | $13.26 | $14.25 | $14.25 | 7,331 | $7,331.00 |
| 04-14-2026 | $14.30 | $14.30 | $14.50 | $14.50 | $13.25 | $13.25 | $13.79 | $13.79 | 18,109 | $18,109.00 |
| 04-13-2026 | $14.19 | $14.19 | $14.55 | $14.55 | $14.19 | $14.19 | $14.55 | $14.55 | 1,456 | $1,456.00 |