5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
-19.33%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+62.91%
YEAR-TO-DATE PERFORMANCE
+136.37%
1 YEAR PERFORMANCE
+274.09%
VirnetX Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.46 | $18.56 (0.54%) | $19.86 | $18.22 | 33.00 K | $68.17 M |
| 12/04/2025 | $20.20 | $19.11 (-5.4%) | $20.20 | $18.13 | 13.64 K | $70.19 M |
| 12/03/2025 | $20.05 | $19.55 (-2.49%) | $20.78 | $19.33 | 17.85 K | $71.81 M |
| 12/02/2025 | $21.10 | $19.20 (-9%) | $21.30 | $19.20 | 20.40 K | $70.52 M |
| 12/01/2025 | $21.26 | $21.50 (1.13%) | $23.70 | $21.26 | 7.10 K | $78.97 M |
| 11/28/2025 | $21.80 | $22.15 (1.61%) | $22.80 | $21.80 | 2.04 K | $81.36 M |
| 11/26/2025 | $22.88 | $23.82 (4.11%) | $23.82 | $22.33 | 6.64 K | $87.49 M |
| 11/25/2025 | $20.02 | $23.23 (16.03%) | $23.37 | $20.02 | 18.50 K | $85.32 M |
| 11/24/2025 | $21.61 | $20.22 (-6.43%) | $21.83 | $20.22 | 17.81 K | $74.27 M |
| 11/21/2025 | $21.79 | $21.76 (-0.14%) | $22.60 | $21.56 | 7.40 K | $79.92 M |
| 11/20/2025 | $23.75 | $22.68 (-4.51%) | $24.50 | $22.68 | 11.00 K | $83.30 M |
| 11/19/2025 | $22.85 | $23.81 (4.2%) | $25.00 | $22.85 | 5.10 K | $87.45 M |
| 11/18/2025 | $23.09 | $24.52 (6.19%) | $25.83 | $23.00 | 23.94 K | $90.06 M |
| 11/17/2025 | $22.48 | $23.11 (2.8%) | $23.99 | $22.48 | 25.40 K | $84.88 M |
| 11/14/2025 | $22.14 | $23.15 (4.56%) | $23.59 | $22.14 | 24.50 K | $85.03 M |
| 11/13/2025 | $22.11 | $22.14 (0.14%) | $22.18 | $21.50 | 8.20 K | $81.32 M |
| 11/12/2025 | $23.80 | $22.10 (-7.14%) | $23.90 | $21.50 | 21.25 K | $81.17 M |
| 11/11/2025 | $23.02 | $23.34 (1.39%) | $23.43 | $21.05 | 17.40 K | $85.73 M |
| 11/10/2025 | $23.02 | $23.21 (0.83%) | $23.85 | $23.02 | 8.34 K | $84.95 M |
| 11/07/2025 | $24.40 | $23.00 (-5.74%) | $24.85 | $22.00 | 20.94 K | $84.18 M |
| 11/06/2025 | $23.50 | $22.64 (-3.66%) | $24.25 | $22.56 | 15.82 K | $82.86 M |
| 11/05/2025 | $22.33 | $23.93 (7.17%) | $25.02 | $22.33 | 18.10 K | $87.58 M |
| 11/04/2025 | $24.63 | $23.06 (-6.37%) | $24.83 | $23.06 | 18.10 K | $84.40 M |
| 11/03/2025 | $23.50 | $24.84 (5.7%) | $26.00 | $23.50 | 44.26 K | $90.91 M |
| 10/31/2025 | $20.93 | $22.90 (9.41%) | $25.15 | $20.60 | 86.80 K | $83.81 M |
| 10/30/2025 | $20.74 | $21.95 (5.83%) | $21.99 | $20.74 | 7.33 K | $80.34 M |
| 10/29/2025 | $20.34 | $21.20 (4.23%) | $21.94 | $20.34 | 7.14 K | $77.59 M |
| 10/28/2025 | $20.25 | $20.26 (0.05%) | $20.50 | $20.25 | 27.33 K | $74.15 M |
| 10/27/2025 | $23.24 | $20.26 (-12.82%) | $23.24 | $19.55 | 44.80 K | $74.15 M |
| 10/24/2025 | $20.31 | $21.81 (7.39%) | $22.50 | $20.07 | 28.40 K | $79.82 M |
| 10/23/2025 | $20.15 | $21.26 (5.51%) | $21.40 | $20.00 | 16.83 K | $77.81 M |
| 10/22/2025 | $19.00 | $20.39 (7.32%) | $21.35 | $19.00 | 27.12 K | $74.63 M |
| 10/21/2025 | $19.45 | $20.28 (4.27%) | $20.33 | $19.22 | 28.97 K | $74.22 M |
| 10/20/2025 | $20.28 | $19.91 (-1.82%) | $22.38 | $19.00 | 106.62 K | $72.87 M |
| 10/17/2025 | $21.76 | $23.87 (9.7%) | $29.00 | $21.63 | 2.26 M | $87.36 M |
| 10/16/2025 | $16.44 | $17.00 (3.41%) | $17.00 | $16.44 | 7.60 K | $62.22 M |
| 10/15/2025 | $16.52 | $17.00 (2.91%) | $17.00 | $16.21 | 3.80 K | $62.22 M |
| 10/14/2025 | $16.20 | $16.20 (0%) | $16.95 | $16.20 | 3.31 K | $59.29 M |
| 10/13/2025 | $16.20 | $16.98 (4.81%) | $16.98 | $16.20 | 1.00 K | $62.15 M |
| 10/10/2025 | $16.50 | $15.94 (-3.39%) | $16.50 | $15.94 | 1.60 K | $58.34 M |
| 10/09/2025 | $16.75 | $16.50 (-1.49%) | $17.45 | $15.75 | 5.62 K | $60.39 M |
| 10/08/2025 | $16.00 | $16.54 (3.37%) | $17.60 | $16.00 | 2.30 K | $60.54 M |
| 10/07/2025 | $16.24 | $16.56 (1.97%) | $16.85 | $16.17 | 4.60 K | $60.61 M |
| 10/06/2025 | $15.97 | $16.77 (5.01%) | $17.49 | $15.97 | 2.50 K | $61.38 M |
| 10/03/2025 | $17.30 | $16.50 (-4.62%) | $17.30 | $16.40 | 10.53 K | $60.39 M |
| 10/02/2025 | $17.27 | $16.91 (-2.08%) | $17.98 | $16.50 | 2.73 K | $61.89 M |
| 10/01/2025 | $17.87 | $17.50 (-2.07%) | $17.87 | $17.17 | 2.00 K | $64.05 M |
| 09/30/2025 | $16.43 | $17.99 (9.49%) | $17.99 | $16.22 | 2.60 K | $65.84 M |
| 09/29/2025 | $17.14 | $17.14 (0%) | $17.14 | $16.82 | 4.10 K | $62.73 M |
| 09/26/2025 | $18.12 | $17.14 (-5.41%) | $18.12 | $13.06 | 30.30 K | $62.73 M |
| 09/25/2025 | $18.17 | $17.45 (-3.96%) | $18.17 | $17.30 | 7.01 K | $63.87 M |
| 09/24/2025 | $17.30 | $17.30 (0%) | $17.30 | $17.30 | 13 | $63.32 M |
| 09/23/2025 | $17.50 | $17.30 (-1.14%) | $17.64 | $16.03 | 931 | $63.32 M |
| 09/22/2025 | $17.06 | $17.20 (0.82%) | $17.20 | $17.06 | 1.10 K | $62.95 M |
| 09/19/2025 | $17.31 | $17.51 (1.16%) | $17.90 | $17.00 | 5.00 K | $64.09 M |
| 09/18/2025 | $17.20 | $17.10 (-0.58%) | $17.50 | $16.75 | 2.80 K | $62.59 M |
| 09/17/2025 | $14.87 | $16.02 (7.73%) | $16.16 | $14.87 | 3.80 K | $58.63 M |
| 09/16/2025 | $15.16 | $15.77 (4.02%) | $16.26 | $15.16 | 5.42 K | $57.72 M |
| 09/15/2025 | $17.50 | $16.95 (-3.14%) | $17.87 | $16.44 | 6.80 K | $62.04 M |
| 09/12/2025 | $17.99 | $17.50 (-2.72%) | $18.20 | $17.50 | 4.44 K | $64.05 M |
| 09/11/2025 | $18.05 | $17.47 (-3.21%) | $18.24 | $17.47 | 2.40 K | $63.94 M |
| 09/10/2025 | $18.07 | $17.47 (-3.32%) | $18.79 | $17.47 | 13.80 K | $63.94 M |
| 09/09/2025 | $18.75 | $17.86 (-4.75%) | $18.75 | $17.41 | 9.42 K | $65.37 M |
| 09/08/2025 | $19.94 | $19.27 (-3.36%) | $20.00 | $18.88 | 11.00 K | $70.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
