VirnetX Holding Corp (VHC)

USD 19.55

(-2.49%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 17.5 17.64 16.03 17.3 900.00
22 Sep, 2025 17.06 17.2 17.06 17.2 1100.00
19 Sep, 2025 17.31 17.9 17.0 17.51 5000.00
18 Sep, 2025 17.2 17.5 16.75 17.1 2800.00
17 Sep, 2025 14.87 16.16 14.87 16.02 3800.00
16 Sep, 2025 15.16 16.26 15.16 15.77 5400.00
15 Sep, 2025 17.5 17.87 16.44 16.95 6800.00
12 Sep, 2025 17.99 18.2 17.5 17.5 4400.00
11 Sep, 2025 18.05 18.24 17.47 17.47 2400.00
10 Sep, 2025 18.07 18.79 17.47 17.47 13.8 Thousand