Get the Stockscreener App
18.77
4.55%
0.98
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 February 12, 2026, is $18.77.
- Virnetx Holding Corp all-time high stock price is $29.00, occurred on October 17, 2025.
- The lowest Virnetx Holding Corp stock price recorded was $0.00 on April 21, 2025. Since then, Virnetx Holding Corp's stock price has risen over to $18.77 now.
- The 52-week high stock price for VHC is $29.00, representing a 54.50% increase from the current share price, occurred on October 17, 2025.
- The 52-week low stock price for VHC is $6.602, indicating a -64.83% decrease from the current share price, occurred on June 20, 2025.
- The closing price of Virnetx Holding Corp (VHC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $21.32 | $18.00 | $3.32 | 4,963.0 | +6.58% |
| Feb 11, 2026 | $18.28 | $16.82 | $1.46 | 29,197.0 | -0.56% |
| Feb 10, 2026 | $18.77 | $17.87 | $0.8955 | 20,580.0 | -2.77% |
| Feb 09, 2026 | $19.92 | $18.40 | $1.52 | 25,199.0 | +0.88% |
| Feb 06, 2026 | $19.80 | $18.03 | $1.77 | 35,234.0 | +1.33% |
| Feb 05, 2026 | $18.88 | $17.60 | $1.28 | 23,889.0 | -3.25% |
| Feb 04, 2026 | $19.15 | $17.51 | $1.64 | 11,183.0 | -4.88% |
| Feb 03, 2026 | $20.34 | $18.51 | $1.82 | 6,873.0 | -3.83% |
| Feb 02, 2026 | $20.34 | $19.97 | $0.37 | 9,381.0 | +0.10% |
| Jan 30, 2026 | $20.97 | $18.67 | $2.30 | 10,834.0 | +5.07% |
| Jan 29, 2026 | $19.43 | $18.82 | $0.61 | 5,298.0 | +0.05% |
| Jan 28, 2026 | $21.24 | $19.33 | $1.91 | 47,170.0 | -8.69% |
| Jan 27, 2026 | $21.17 | $19.27 | $1.90 | 20,051.0 | -0.52% |
| Jan 26, 2026 | $22.09 | $20.73 | $1.36 | 9,739.0 | -4.66% |
| Jan 23, 2026 | $22.50 | $22.22 | $0.28 | 6,958.0 | -0.40% |
| Jan 22, 2026 | $22.65 | $21.50 | $1.14 | 12,281.0 | +3.51% |
| Jan 21, 2026 | $22.67 | $21.09 | $1.59 | 16,337.0 | +2.95% |
| Jan 20, 2026 | $22.12 | $21.03 | $1.09 | 4,063.0 | -6.82% |
| Jan 16, 2026 | $23.55 | $22.30 | $1.25 | 6,327.0 | -2.59% |
| Jan 15, 2026 | $23.56 | $20.57 | $2.99 | 14,786.0 | +12.31% |
| Jan 14, 2026 | $20.83 | $19.47 | $1.36 | 16,966.0 | +1.68% |
| Jan 13, 2026 | $22.44 | $20.02 | $2.42 | 10,318.0 | -1.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $21.32 | $16.82 | $4.50 | 166,499.0 | -6.69% |
| Jan, 2026 | $23.56 | $16.66 | $6.90 | 496,376.0 | +21.75% |
Virnetx Holding Corp Stock (VHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.70 | $16.32 | $7.38 | 682,619.0 | -23.04% |
| Nov, 2025 | $26.00 | $20.02 | $5.98 | 314,351.0 | -3.28% |
| Oct, 2025 | $29.00 | $15.75 | $13.25 | 2,651,840.0 | +27.29% |
| Sep, 2025 | $20.11 | $13.06 | $7.04 | 197,668.0 | +31.41% |
| Aug, 2025 | $18.00 | $12.00 | $6.00 | 197,315.0 | -6.17% |
| Jul, 2025 | $21.53 | $10.07 | $11.46 | 574,100.0 | +34.47% |
| Jun, 2025 | $13.89 | $6.60 | $7.29 | 556,940.0 | +39.82% |
| May, 2025 | $9.23 | $7.56 | $1.67 | 68,633.0 | -6.51% |
| Apr, 2025 | $9.88 | $7.29 | $2.59 | 151,868.0 | +12.31% |
| Mar, 2025 | $9.40 | $7.06 | $2.34 | 138,545.0 | -19.41% |
| Feb, 2025 | $9.49 | $8.25 | $1.24 | 92,718.0 | +4.80% |
| Jan, 2025 | $9.69 | $6.55 | $3.14 | 300,359.0 | +11.46% |
Virnetx Holding Corp Stock (VHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.89 | $3.68 | $5.21 | 744,768.0 | +62.29% |
| 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% |
4.25%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):