VirnetX Holding CorpVHCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $18.50 | $18.88 | $17.60 | $18.00 | 23,885 |
| 2/4/2026 | $19.13 | $19.15 | $17.51 | $18.61 | 11,200 |
| 2/3/2026 | $18.51 | $20.34 | $18.51 | $19.56 | 6,900 |
| 2/2/2026 | $19.97 | $20.34 | $19.97 | $20.34 | 9,400 |
| 1/30/2026 | $19.44 | $20.97 | $18.67 | $20.32 | 10,834 |
| 1/29/2026 | $19.35 | $19.43 | $18.82 | $19.34 | 5,300 |
| 1/28/2026 | $20.89 | $21.24 | $19.33 | $19.33 | 47,225 |
| 1/27/2026 | $20.70 | $21.17 | $19.27 | $21.17 | 20,100 |
| 1/26/2026 | $21.98 | $22.09 | $20.73 | $21.28 | 9,739 |
| 1/23/2026 | $22.45 | $22.50 | $22.22 | $22.32 | 7,000 |
| 1/22/2026 | $21.96 | $22.65 | $21.51 | $22.41 | 12,300 |
| 1/21/2026 | $21.40 | $22.67 | $21.09 | $21.65 | 16,337 |
| 1/20/2026 | $22.12 | $22.12 | $21.03 | $21.03 | 4,100 |
| 1/16/2026 | $23.23 | $23.55 | $22.30 | $22.57 | 6,500 |
| 1/15/2026 | $20.57 | $23.56 | $20.57 | $23.17 | 14,800 |
| 1/14/2026 | $20.03 | $20.83 | $19.47 | $20.63 | 17,000 |
| 1/13/2026 | $22.44 | $22.44 | $20.02 | $20.29 | 10,318 |
| 1/12/2026 | $20.27 | $20.56 | $20.00 | $20.50 | 12,643 |
| 1/9/2026 | $18.56 | $20.48 | $18.56 | $20.13 | 24,700 |
| 1/8/2026 | $18.75 | $20.52 | $18.26 | $19.78 | 101,811 |
| 1/7/2026 | $18.46 | $19.27 | $18.34 | $18.61 | 29,616 |
| 1/6/2026 | $18.02 | $18.45 | $17.25 | $18.31 | 36,800 |
| 1/5/2026 | $17.49 | $18.76 | $17.26 | $18.03 | 74,200 |
| 1/2/2026 | $17.48 | $17.82 | $16.66 | $17.21 | 56,425 |
| 12/31/2025 | $16.81 | $18.45 | $16.56 | $16.69 | 76,344 |
| 12/30/2025 | $17.38 | $18.17 | $16.84 | $17.05 | 114,500 |
| 12/29/2025 | $17.40 | $18.25 | $16.89 | $17.29 | 26,400 |
| 12/26/2025 | $18.32 | $18.61 | $17.34 | $18.00 | 81,800 |
| 12/24/2025 | $17.45 | $18.48 | $17.45 | $18.43 | 29,149 |
| 12/23/2025 | $17.72 | $18.00 | $16.32 | $17.31 | 21,011 |
| 12/22/2025 | $18.28 | $19.16 | $16.56 | $16.86 | 44,300 |
| 12/19/2025 | $17.62 | $18.32 | $16.48 | $18.25 | 33,404 |
| 12/18/2025 | $18.12 | $18.14 | $17.31 | $17.81 | 10,900 |
| 12/17/2025 | $17.56 | $18.82 | $17.42 | $18.16 | 101,700 |
| 12/16/2025 | $18.38 | $19.24 | $17.31 | $18.61 | 14,900 |
| 12/15/2025 | $18.81 | $19.01 | $17.35 | $18.18 | 24,200 |
| 12/12/2025 | $19.63 | $19.98 | $18.68 | $18.71 | 31,000 |
| 12/11/2025 | $20.59 | $21.49 | $19.13 | $20.24 | 6,600 |
| 12/10/2025 | $21.09 | $21.75 | $19.45 | $21.00 | 28,100 |
| 12/9/2025 | $18.79 | $22.27 | $18.79 | $22.03 | 12,604 |
| 12/8/2025 | $18.21 | $19.48 | $18.21 | $19.37 | 10,931 |
| 12/5/2025 | $18.46 | $19.86 | $18.22 | $18.56 | 33,000 |
| 12/4/2025 | $20.20 | $20.20 | $18.13 | $19.11 | 13,635 |
| 12/3/2025 | $20.05 | $20.78 | $19.33 | $19.55 | 17,848 |
| 12/2/2025 | $21.10 | $21.30 | $19.20 | $19.20 | 20,400 |
| 12/1/2025 | $21.26 | $23.70 | $21.26 | $21.50 | 7,100 |
| 11/28/2025 | $21.80 | $22.80 | $21.80 | $22.15 | 2,037 |
| 11/26/2025 | $22.88 | $23.82 | $22.33 | $23.82 | 6,644 |
| 11/25/2025 | $20.02 | $23.37 | $20.02 | $23.23 | 18,500 |
| 11/24/2025 | $21.61 | $21.83 | $20.22 | $20.22 | 17,806 |
| 11/21/2025 | $21.79 | $22.60 | $21.56 | $21.76 | 7,400 |
| 11/20/2025 | $23.75 | $24.50 | $22.68 | $22.68 | 11,000 |
| 11/19/2025 | $22.85 | $25.00 | $22.85 | $23.81 | 5,100 |
| 11/18/2025 | $23.09 | $25.83 | $23.00 | $24.52 | 23,939 |
| 11/17/2025 | $22.48 | $23.99 | $22.48 | $23.11 | 25,400 |
| 11/14/2025 | $22.14 | $23.59 | $22.14 | $23.15 | 24,500 |
| 11/13/2025 | $22.11 | $22.18 | $21.50 | $22.14 | 8,200 |
| 11/12/2025 | $23.80 | $23.90 | $21.50 | $22.10 | 21,249 |
| 11/11/2025 | $23.02 | $23.43 | $21.05 | $23.34 | 17,400 |
| 11/10/2025 | $23.02 | $23.85 | $23.02 | $23.21 | 8,343 |