VirnetX Holding Corp (VHC)

USD 8.3

(-2.35%)

Historical Prices

Date Open High Low Close Volume
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
19 May, 2025 8.42 8.42 8.37 8.37 747.00
16 May, 2025 8.42 8.42 8.42 8.42 1500.00