5.6619
price up icon1.85%   +0.103
 
loading

Virnetx Holding Corp Stock (VHC) Price History

The historical daily chart and data for Virnetx Holding Corp stock (VHC), adjusted for splits and dividends, show that the latest closing stock price as of April 24, 2024, is $5.6619.
  • Virnetx Holding Corp all-time high stock price is $25.49, occurred on March 03, 2014.
  • The lowest Virnetx Holding Corp stock price recorded was $0.2219 on September 20, 2023. Since then, Virnetx Holding Corp's stock price has risen over 2,452% to $5.6619 now.
  • The 52-week high stock price for VHC is $9.44, representing a 66.73% increase from the current share price, occurred on February 16, 2024.
  • The 52-week low stock price for VHC is $0.2219, indicating a -96.08% decrease from the current share price, occurred on September 20, 2023.
  • The closing price of Virnetx Holding Corp (VHC) stock in the beginning of 2023 was $2.68. The stock closed the year at $1.30, a loss of over -51.49% for the year.
The table below shows more information about VHC historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2024 $5.45 $5.31 $0.1353 1,077.0 -4.39%
Apr 23, 2024 $5.76 $5.35 $0.41 1,976.0 +1.07%
Apr 22, 2024 $5.50 $5.37 $0.13 1,323.0 +3.19%
Apr 19, 2024 $5.46 $5.33 $0.13 6,152.0 -2.86%
Apr 18, 2024 $5.71 $5.40 $0.308 2,150.0 -3.31%
Apr 17, 2024 $5.67 $5.43 $0.2449 2,547.0 +1.34%
Apr 16, 2024 $5.60 $5.37 $0.235 2,201.0 -1.93%
Apr 15, 2024 $5.77 $5.70 $0.07 3,952.0 -0.35%
Apr 12, 2024 $5.85 $5.70 $0.15 4,314.0 -1.04%
Apr 11, 2024 $6.05 $5.79 $0.26 6,347.0 -3.34%
Apr 10, 2024 $6.10 $5.85 $0.2484 4,031.0 +0.34%
Apr 09, 2024 $6.00 $5.89 $0.1052 6,616.0 -0.83%
Apr 08, 2024 $6.16 $6.00 $0.16 9,859.0 -2.59%
Apr 05, 2024 $6.23 $6.05 $0.1805 4,752.0 +0.32%
Apr 04, 2024 $6.16 $6.01 $0.1499 730.0 +0.49%
Apr 03, 2024 $6.42 $6.05 $0.3677 2,612.0 -0.16%
Apr 02, 2024 $6.20 $6.05 $0.15 7,218.0 -1.60%
Apr 01, 2024 $6.26 $6.05 $0.2149 1,539.0 -1.55%
Mar 28, 2024 $6.34 $6.04 $0.303 4,677.0 +0.13%
Mar 27, 2024 $6.45 $5.85 $0.60 6,187.0 +0.32%
Mar 26, 2024 $6.49 $6.25 $0.2398 7,344.0 +0.96%

Virnetx Holding Corp Stock (VHC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Virnetx Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virnetx Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Virnetx Holding Corp Stock (VHC) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $6.42 $5.31 $1.10 69,396.0 -16.15%
Mar, 2024 $6.63 $5.20 $1.43 263,514.0 +5.99%
Feb, 2024 $9.44 $5.59 $3.85 368,950.0 -15.30%
Jan, 2024 $7.35 $5.79 $1.56 212,209.0 +0.86%

Virnetx Holding Corp Stock (VHC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.46 $6.50 $1.96 423,623.0 -9.44%
Nov, 2023 $8.61 $3.50 $5.11 672,192.0 +94.22%
Oct, 2023 $4.54 $0.225 $4.32 3,242,439.0 +1,466%
Sep, 2023 $0.3464 $0.2219 $0.1245 4,855,933.0 -21.09%
Aug, 2023 $0.4911 $0.30 $0.1911 5,309,575.0 -32.14%
Jul, 2023 $0.5353 $0.45 $0.0853 3,996,256.0 +2.04%
Jun, 2023 $0.68 $0.38 $0.30 8,144,160.0 +5.68%
May, 2023 $0.5086 $0.345 $0.1636 17,737,899.0 +6.77%
Apr, 2023 $1.65 $0.4012 $1.25 48,481,808.0 -68.54%
Mar, 2023 $2.68 $1.28 $1.40 57,508,815.0 -26.40%
Feb, 2023 $1.78 $1.36 $0.42 1,686,141.0 +17.88%
Jan, 2023 $1.77 $1.31 $0.465 2,107,759.0 +16.15%

Virnetx Holding Corp Stock (VHC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.32 $1.08 $0.24 3,305,908.0 -0.76%
Nov, 2022 $1.35 $1.13 $0.22 2,209,247.0 +3.97%
Oct, 2022 $1.38 $1.09 $0.29 3,106,723.0 +7.69%
Sep, 2022 $2.04 $1.06 $0.98 5,239,442.0 -42.65%
Aug, 2022 $2.20 $1.76 $0.44 5,371,602.0 +13.97%
Jul, 2022 $1.86 $1.11 $0.75 4,993,672.0 +52.99%
Jun, 2022 $1.58 $0.9901 $0.5949 16,770,583.0 -3.31%
May, 2022 $1.49 $1.05 $0.435 9,151,725.0 -14.79%
Apr, 2022 $2.20 $1.35 $0.85 8,980,841.0 -12.88%
Mar, 2022 $2.08 $1.58 $0.50 8,411,895.0 -10.44%
Feb, 2022 $2.27 $1.60 $0.675 5,903,071.0 -19.47%
Jan, 2022 $2.74 $1.98 $0.76 8,750,461.0 -13.08%
software_infrastructure MDB
$364.56
price down icon 0.39%
software_infrastructure NET
$87.75
price down icon 0.22%
software_infrastructure SQ
$73.80
price down icon 1.87%
$21.43
price down icon 0.95%
$64.74
price down icon 0.05%
$296.03
price down icon 1.12%
Cap:     |  Volume (24h):