4.44
2.20%
-0.10
After Hours:
4.39
-0.05
-1.13%
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 December 13, 2024, is $4.44.
- 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 1,901% to $4.44 now.
- The 52-week high stock price for VHC is $9.44, representing a 112.61% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for VHC is $3.55, indicating a -20.05% decrease from the current share price, occurred on June 11, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec 13, 2024 | $4.51 | $4.27 | $0.2401 | 13,040.0 | -2.20% |
Dec 12, 2024 | $4.57 | $4.50 | $0.07 | 7,897.0 | +0.22% |
Dec 11, 2024 | $4.75 | $4.39 | $0.3595 | 18,880.0 | -1.52% |
Dec 10, 2024 | $5.00 | $4.51 | $0.49 | 18,916.0 | -3.16% |
Dec 09, 2024 | $5.00 | $4.52 | $0.48 | 17,925.0 | -4.23% |
Dec 06, 2024 | $5.19 | $4.96 | $0.235 | 4,568.0 | -2.17% |
Dec 05, 2024 | $5.13 | $4.95 | $0.18 | 9,265.0 | +0.40% |
Dec 04, 2024 | $5.20 | $4.99 | $0.2068 | 3,119.0 | -2.88% |
Dec 03, 2024 | $5.20 | $4.76 | $0.44 | 3,380.0 | +2.16% |
Dec 02, 2024 | $5.49 | $5.02 | $0.47 | 6,498.0 | -5.91% |
Nov 29, 2024 | $5.55 | $5.35 | $0.2012 | 3,044.0 | -2.26% |
Nov 27, 2024 | $5.63 | $5.28 | $0.3534 | 10,502.0 | +1.93% |
Nov 26, 2024 | $5.66 | $5.31 | $0.3482 | 13,969.0 | +1.50% |
Nov 25, 2024 | $5.55 | $5.18 | $0.37 | 20,107.0 | +3.88% |
Nov 22, 2024 | $5.29 | $4.90 | $0.3867 | 12,588.0 | +2.79% |
Nov 21, 2024 | $5.16 | $4.54 | $0.6201 | 14,933.0 | +4.60% |
Nov 20, 2024 | $5.03 | $4.53 | $0.50 | 11,435.0 | -6.27% |
Nov 19, 2024 | $5.51 | $5.11 | $0.4001 | 9,906.0 | -9.24% |
Nov 18, 2024 | $5.93 | $5.63 | $0.30 | 12,834.0 | -3.76% |
Nov 15, 2024 | $5.99 | $5.75 | $0.24 | 11,269.0 | -0.85% |
Nov 14, 2024 | $6.08 | $5.88 | $0.195 | 8,581.0 | -0.83% |
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 |
---|---|---|---|---|---|
Dec, 2024 | $5.49 | $4.27 | $1.22 | 116,528.0 | -17.93% |
Nov, 2024 | $6.46 | $4.53 | $1.93 | 183,490.0 | -15.07% |
Oct, 2024 | $7.25 | $5.90 | $1.35 | 164,551.0 | -9.65% |
Sep, 2024 | $7.75 | $6.69 | $1.06 | 210,000.0 | -2.76% |
Aug, 2024 | $8.26 | $5.57 | $2.69 | 226,804.0 | +14.72% |
Jul, 2024 | $7.09 | $4.53 | $2.56 | 194,431.0 | -7.06% |
Jun, 2024 | $7.50 | $3.55 | $3.95 | 354,495.0 | +65.05% |
May, 2024 | $5.45 | $4.01 | $1.44 | 150,262.0 | -21.67% |
Apr, 2024 | $6.42 | $4.90 | $1.52 | 97,030.0 | -17.01% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):