VirnetX Holding Corp (VHC)

USD 19.55

(-2.49%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 24.63 24.83 23.06 23.06 18.1 Thousand
03 Nov, 2025 23.5 26.0 23.5 24.84 44.2 Thousand
31 Oct, 2025 20.93 25.15 20.6 22.9 86.8 Thousand
30 Oct, 2025 20.74 21.99 20.74 21.95 7300.00
29 Oct, 2025 20.34 21.94 20.34 21.2 7100.00
28 Oct, 2025 20.25 20.5 20.25 20.26 27.3 Thousand
27 Oct, 2025 23.24 23.24 19.55 20.26 44.8 Thousand
24 Oct, 2025 20.31 22.5 20.07 21.81 28.4 Thousand
23 Oct, 2025 20.15 21.4 20.0 21.26 16.7 Thousand
22 Oct, 2025 19.0 21.35 19.0 20.39 27.1 Thousand