VirnetX Holding Corp (VHC)

USD 8.3

(-2.35%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2025 7.94 8.85 7.94 8.85 3702.00
02 Jun, 2025 7.8 8.2 7.8 8.2 2809.00
30 May, 2025 7.77 8.07 7.76 7.76 3432.00
29 May, 2025 7.94 8.63 7.85 7.85 6948.00
28 May, 2025 8.0 8.02 7.74 7.95 4624.00
27 May, 2025 7.83 7.83 7.83 7.83 1200.00
23 May, 2025 7.77 8.03 7.77 7.83 2600.00
22 May, 2025 8.28 8.28 7.56 7.98 7317.00
21 May, 2025 8.46 8.46 7.9 8.12 10.61 Thousand
20 May, 2025 8.02 8.4 7.9 8.4 907.00