Stockscreener 앱 받기
12.25
4.74%
-0.61
Virnetx Holding Corp 주식 (VHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $13.04 | $12.22 | $0.82 | 18,107.0 | -4.74% |
| 2026-05-04 | $13.45 | $12.86 | $0.585 | 8,997.0 | -1.15% |
| 2026-05-01 | $13.85 | $13.01 | $0.8407 | 4,392.0 | -2.77% |
| 2026-04-30 | $14.38 | $13.38 | $0.995 | 10,690.0 | -6.11% |
| 2026-04-29 | $14.25 | $13.88 | $0.37 | 7,035.0 | +2.30% |
| 2026-04-28 | $16.15 | $13.68 | $2.47 | 19,751.0 | -3.53% |
| 2026-04-27 | $15.09 | $13.99 | $1.09 | 10,056.0 | +0.70% |
| 2026-04-24 | $14.59 | $13.70 | $0.885 | 14,741.0 | -0.28% |
| 2026-04-23 | $15.20 | $14.09 | $1.11 | 29,326.0 | -6.80% |
| 2026-04-22 | $16.23 | $15.21 | $1.02 | 14,390.0 | -1.15% |
| 2026-04-21 | $17.49 | $14.48 | $3.01 | 54,934.0 | -12.20% |
| 2026-04-20 | $18.22 | $14.77 | $3.45 | 34,854.0 | +17.98% |
| 2026-04-17 | $15.66 | $13.50 | $2.16 | 32,508.0 | +4.44% |
| 2026-04-16 | $14.54 | $13.64 | $0.8925 | 24,723.0 | +1.26% |
| 2026-04-15 | $14.25 | $13.26 | $0.9936 | 7,331.0 | +3.34% |
| 2026-04-14 | $14.50 | $13.25 | $1.25 | 18,034.0 | -5.19% |
| 2026-04-13 | $14.54 | $14.19 | $0.355 | 1,456.0 | +1.64% |
| 2026-04-10 | $15.99 | $13.67 | $2.32 | 135,233.0 | -9.32% |
| 2026-04-09 | $16.11 | $15.78 | $0.33 | 4,453.0 | -2.71% |
| 2026-04-08 | $16.25 | $15.45 | $0.80 | 12,753.0 | +7.42% |
| 2026-04-07 | $15.70 | $14.50 | $1.20 | 6,236.0 | +3.21% |
Virnetx Holding Corp 주식 (VHC) 연도별 가격 이력
이 심층 분석에서는 Virnetx Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virnetx Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virnetx Holding Corp 주식 (VHC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $13.85 | $12.22 | $1.63 | 49,603.0 | -8.45% |
| 2026-04 | $18.22 | $13.25 | $4.97 | 681,375.0 | -5.17% |
| 2026-03 | $18.90 | $12.88 | $6.01 | 302,027.0 | -13.44% |
| 2026-02 | $21.32 | $13.47 | $7.85 | 292,027.0 | -19.78% |
| 2026-01 | $23.56 | $16.66 | $6.90 | 496,376.0 | +21.75% |
Virnetx Holding Corp 주식 (VHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.70 | $16.32 | $7.38 | 682,619.0 | -23.04% |
| 2025-11 | $26.00 | $20.02 | $5.98 | 314,351.0 | -3.28% |
| 2025-10 | $29.00 | $15.75 | $13.25 | 2,651,840.0 | +27.29% |
| 2025-09 | $20.11 | $13.06 | $7.04 | 197,668.0 | +31.41% |
| 2025-08 | $18.00 | $12.00 | $6.00 | 197,315.0 | -6.17% |
| 2025-07 | $21.53 | $10.07 | $11.46 | 574,100.0 | +34.47% |
| 2025-06 | $13.89 | $6.60 | $7.29 | 556,940.0 | +39.82% |
| 2025-05 | $9.23 | $7.56 | $1.67 | 68,633.0 | -6.51% |
| 2025-04 | $9.88 | $7.29 | $2.59 | 151,868.0 | +12.31% |
| 2025-03 | $9.40 | $7.06 | $2.34 | 138,545.0 | -19.41% |
| 2025-02 | $9.49 | $8.25 | $1.24 | 92,718.0 | +4.80% |
| 2025-01 | $9.69 | $6.55 | $3.14 | 300,359.0 | +11.46% |
Virnetx Holding Corp 주식 (VHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.89 | $3.68 | $5.21 | 744,768.0 | +62.29% |
| 2024-11 | $6.46 | $4.53 | $1.93 | 183,490.0 | -15.07% |
| 2024-10 | $7.25 | $5.90 | $1.35 | 164,551.0 | -9.65% |
| 2024-09 | $7.75 | $6.69 | $1.06 | 210,000.0 | -2.76% |
| 2024-08 | $8.26 | $5.57 | $2.69 | 226,804.0 | +14.72% |
| 2024-07 | $7.09 | $4.53 | $2.56 | 194,431.0 | -7.06% |
| 2024-06 | $7.50 | $3.55 | $3.95 | 354,495.0 | +65.05% |
| 2024-05 | $5.45 | $4.01 | $1.44 | 150,262.0 | -21.67% |
| 2024-04 | $6.42 | $4.90 | $1.52 | 97,030.0 | -17.01% |
| 2024-03 | $6.63 | $5.20 | $1.43 | 263,514.0 | +5.99% |
| 2024-02 | $9.44 | $5.59 | $3.85 | 368,950.0 | -15.30% |
| 2024-01 | $7.35 | $5.79 | $1.56 | 212,209.0 | +0.86% |
0.90%
0.76%
자본화:
|
볼륨(24시간):