4.44
price down icon2.20%   -0.10
after-market After Hours: 4.39 -0.05 -1.13%
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 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:
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%
software_infrastructure ZS
$198.54
price down icon 3.79%
software_infrastructure NET
$113.60
price down icon 1.12%
software_infrastructure SQ
$91.98
price down icon 2.26%
$97.95
price down icon 0.66%
$508.28
price down icon 0.67%
$368.02
price up icon 0.69%
Cap:     |  Volume (24h):