5 DAY PERFORMANCE
-7.57%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
-12.25%
6 MONTH PERFORMANCE
+24.56%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+48.48%
VirnetX Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.30 | $8.35 (0.6%) | $8.59 | $8.31 | 837 | $28.08 M |
| 04/29/2025 | $8.67 | $8.61 (-0.69%) | $8.67 | $8.61 | 737 | $30.96 M |
| 04/28/2025 | $8.31 | $8.61 (3.61%) | $8.61 | $8.23 | 1,919 | $30.96 M |
| 04/25/2025 | $8.86 | $8.45 (-4.63%) | $9.09 | $8.25 | 20,814 | $30.39 M |
| 04/24/2025 | $8.28 | $8.50 (2.66%) | $8.78 | $8.28 | 5,019 | $30.57 M |
| 04/23/2025 | $8.25 | $8.41 (1.94%) | $8.54 | $8.25 | 4,141 | $30.24 M |
| 04/22/2025 | $8.37 | $8.44 (0.84%) | $8.61 | $8.37 | 1,137 | $30.35 M |
| 04/21/2025 | $8.65 | $8.65 (0%) | $8.65 | $8.65 | 0 | $31.11 M |
| 04/17/2025 | $8.23 | $8.65 (5.1%) | $8.65 | $8.15 | 1,600 | $31.11 M |
| 04/16/2025 | $7.94 | $8.59 (8.19%) | $8.59 | $7.94 | 1,936 | $30.89 M |
| 04/15/2025 | $8.75 | $8.00 (-8.57%) | $9.16 | $7.42 | 21,436 | $28.77 M |
| 04/14/2025 | $8.72 | $9.00 (3.21%) | $9.37 | $8.72 | 2,600 | $32.36 M |
| 04/11/2025 | $9.17 | $8.77 (-4.36%) | $9.48 | $8.77 | 4,800 | $31.54 M |
| 04/10/2025 | $9.27 | $8.79 (-5.18%) | $9.88 | $8.45 | 9,334 | $31.61 M |
| 04/09/2025 | $9.19 | $9.00 (-2.07%) | $9.59 | $9.00 | 13,900 | $32.36 M |
| 04/08/2025 | $8.42 | $9.19 (9.14%) | $9.35 | $8.42 | 11,600 | $33.05 M |
| 04/07/2025 | $8.81 | $9.09 (3.18%) | $9.09 | $7.85 | 11,200 | $32.69 M |
| 04/04/2025 | $8.70 | $8.86 (1.84%) | $9.08 | $8.26 | 11,200 | $31.86 M |
| 04/03/2025 | $8.31 | $9.00 (8.3%) | $9.40 | $7.63 | 15,906 | $32.36 M |
| 04/02/2025 | $8.38 | $8.44 (0.72%) | $8.70 | $8.15 | 7,035 | $30.35 M |
| 04/01/2025 | $7.55 | $8.10 (7.28%) | $8.20 | $7.29 | 7,021 | $29.13 M |
| 03/31/2025 | $7.43 | $7.39 (-0.54%) | $7.61 | $7.06 | 2,700 | $26.57 M |
| 03/28/2025 | $7.80 | $7.55 (-3.21%) | $7.96 | $7.36 | 4,702 | $27.15 M |
| 03/27/2025 | $7.49 | $7.58 (1.2%) | $7.85 | $7.49 | 5,641 | $27.26 M |
| 03/26/2025 | $8.15 | $7.48 (-8.22%) | $8.17 | $7.41 | 7,600 | $26.90 M |
| 03/25/2025 | $8.15 | $8.03 (-1.47%) | $8.25 | $7.90 | 6,700 | $28.88 M |
| 03/24/2025 | $8.20 | $8.01 (-2.32%) | $8.53 | $8.01 | 4,750 | $28.80 M |
| 03/21/2025 | $8.16 | $8.89 (8.95%) | $8.89 | $8.05 | 7,700 | $31.97 M |
| 03/20/2025 | $8.48 | $8.32 (-1.89%) | $8.92 | $8.10 | 2,900 | $29.92 M |
| 03/19/2025 | $8.15 | $8.45 (3.68%) | $8.76 | $8.00 | 15,800 | $30.39 M |
| 03/18/2025 | $8.42 | $8.20 (-2.61%) | $8.60 | $7.66 | 11,504 | $29.49 M |
| 03/17/2025 | $7.80 | $8.43 (8.08%) | $8.72 | $7.45 | 14,000 | $30.31 M |
| 03/14/2025 | $8.15 | $8.10 (-0.61%) | $8.23 | $8.01 | 2,100 | $29.13 M |
| 03/13/2025 | $8.75 | $8.39 (-4.11%) | $8.75 | $8.39 | 2,118 | $30.23 M |
| 03/12/2025 | $8.50 | $8.50 (0%) | $8.70 | $8.10 | 6,134 | $30.63 M |
| 03/11/2025 | $8.30 | $8.63 (3.98%) | $8.79 | $8.01 | 9,210 | $31.09 M |
| 03/10/2025 | $8.79 | $8.42 (-4.21%) | $9.20 | $8.07 | 23,400 | $30.34 M |
| 03/07/2025 | $9.01 | $9.00 (-0.11%) | $9.10 | $9.00 | 4,700 | $32.43 M |
| 03/06/2025 | $9.04 | $9.18 (1.55%) | $9.18 | $9.00 | 2,700 | $33.08 M |
| 03/05/2025 | $9.02 | $9.20 (2%) | $9.33 | $9.01 | 2,238 | $33.15 M |
| 03/04/2025 | $9.04 | $9.17 (1.44%) | $9.40 | $9.00 | 1,900 | $33.04 M |
| 03/03/2025 | $9.17 | $9.17 (0%) | $9.40 | $9.17 | 2,235 | $33.04 M |
| 02/28/2025 | $9.30 | $9.17 (-1.4%) | $9.32 | $9.11 | 3,300 | $33.04 M |
| 02/27/2025 | $9.18 | $9.08 (-1.09%) | $9.30 | $9.00 | 2,900 | $32.72 M |
| 02/26/2025 | $8.64 | $9.00 (4.17%) | $9.00 | $8.64 | 3,700 | $32.43 M |
| 02/25/2025 | $8.97 | $8.76 (-2.34%) | $8.97 | $8.53 | 3,335 | $31.56 M |
| 02/24/2025 | $9.23 | $9.21 (-0.22%) | $9.32 | $9.07 | 7,635 | $33.18 M |
| 02/21/2025 | $9.02 | $9.04 (0.22%) | $9.49 | $9.00 | 7,314 | $32.57 M |
| 02/20/2025 | $9.00 | $9.00 (0%) | $9.05 | $9.00 | 7,000 | $32.43 M |
| 02/19/2025 | $9.20 | $8.99 (-2.28%) | $9.20 | $8.90 | 2,529 | $32.39 M |
| 02/18/2025 | $9.34 | $9.00 (-3.64%) | $9.34 | $9.00 | 5,100 | $32.43 M |
| 02/14/2025 | $9.10 | $9.16 (0.66%) | $9.28 | $9.10 | 5,500 | $33.00 M |
| 02/13/2025 | $9.10 | $9.10 (0%) | $9.10 | $9.00 | 1,700 | $32.79 M |
| 02/12/2025 | $9.22 | $9.00 (-2.39%) | $9.22 | $9.00 | 10,902 | $32.43 M |
| 02/11/2025 | $8.95 | $9.17 (2.46%) | $9.22 | $8.95 | 2,839 | $33.04 M |
| 02/10/2025 | $8.97 | $9.06 (1%) | $9.06 | $8.80 | 2,529 | $32.64 M |
| 02/07/2025 | $9.00 | $8.82 (-2%) | $9.05 | $8.60 | 4,749 | $31.78 M |
| 02/06/2025 | $8.73 | $9.03 (3.44%) | $9.22 | $8.58 | 5,000 | $32.54 M |
| 02/05/2025 | $8.73 | $8.89 (1.83%) | $8.89 | $8.55 | 2,048 | $32.03 M |
| 02/04/2025 | $8.66 | $8.91 (2.89%) | $9.21 | $8.55 | 9,500 | $32.10 M |
| 02/03/2025 | $8.52 | $8.85 (3.87%) | $8.85 | $8.25 | 5,532 | $31.89 M |
| 01/31/2025 | $8.78 | $8.75 (-0.34%) | $9.00 | $8.50 | 7,442 | $31.53 M |
| 01/30/2025 | $8.72 | $8.90 (2.06%) | $9.02 | $8.72 | 3,449 | $32.07 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.
