VirnetX Holding Corp (VHC)

USD 19.55

(-2.49%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 20.05 20.78 19.33 19.55 17.8 Thousand
02 Dec, 2025 21.1 21.3 19.2 19.2 20.4 Thousand
01 Dec, 2025 21.26 23.7 21.26 21.5 7100.00
28 Nov, 2025 21.8 22.8 21.8 22.15 2000.00
26 Nov, 2025 22.88 23.82 22.33 23.82 6600.00
25 Nov, 2025 20.02 23.37 20.02 23.23 18.5 Thousand
24 Nov, 2025 21.61 21.83 20.22 20.22 17.8 Thousand
21 Nov, 2025 21.79 22.6 21.56 21.76 7400.00
20 Nov, 2025 23.75 24.5 22.68 22.68 11 Thousand
19 Nov, 2025 22.85 25.0 22.85 23.81 5100.00