VirnetX Holding Corp (VHC)

USD 19.55

(-2.49%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 13.25 14.26 12.5 12.5 15 Thousand
22 Aug, 2025 14.05 14.05 12.64 13.33 3600.00
21 Aug, 2025 13.44 13.46 12.55 12.93 13.5 Thousand
20 Aug, 2025 13.35 13.35 13.0 13.25 6100.00
19 Aug, 2025 13.06 13.3 13.04 13.06 3200.00
18 Aug, 2025 13.95 14.21 13.47 13.47 4200.00
15 Aug, 2025 14.13 14.13 13.95 13.95 8400.00
14 Aug, 2025 14.0 14.59 14.0 14.01 6000.00
13 Aug, 2025 15.56 15.56 14.7 14.75 11.6 Thousand
12 Aug, 2025 15.2 15.59 15.2 15.36 2500.00