VirnetX Holding Corp (VHC)

USD 19.55

(-2.49%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 18.75 18.75 17.41 17.86 9400.00
08 Sep, 2025 19.94 20.0 18.88 19.27 11 Thousand
05 Sep, 2025 19.98 20.11 17.63 18.39 40.8 Thousand
04 Sep, 2025 14.54 20.0 14.3 19.5 35.3 Thousand
03 Sep, 2025 14.99 15.91 14.55 14.93 4500.00
02 Sep, 2025 14.0 14.5 14.0 14.0 6539.00
29 Aug, 2025 13.69 13.69 13.69 13.69 1200.00
28 Aug, 2025 13.27 13.48 13.0 13.25 3600.00
27 Aug, 2025 12.97 14.49 12.97 13.74 5900.00
26 Aug, 2025 12.5 13.35 12.5 13.28 6000.00