5 DAY PERFORMANCE
+28.72%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
-27.72%
6 MONTH PERFORMANCE
-25.73%
YEAR-TO-DATE PERFORMANCE
-27.00%
1 YEAR PERFORMANCE
-34.15%
VirnetX Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.00 | $5.27 (5.4%) | $5.42 | $4.90 | 17,130 | $18.99 M |
| 12/23/2024 | $3.90 | $4.84 (24.1%) | $4.90 | $3.87 | 31,904 | $17.44 M |
| 12/20/2024 | $3.90 | $3.97 (1.79%) | $4.18 | $3.72 | 29,328 | $14.30 M |
| 12/19/2024 | $4.05 | $3.88 (-4.2%) | $4.05 | $3.68 | 19,800 | $13.98 M |
| 12/18/2024 | $4.00 | $3.86 (-3.5%) | $4.10 | $3.85 | 29,200 | $13.91 M |
| 12/17/2024 | $3.95 | $4.02 (1.77%) | $4.05 | $3.90 | 9,213 | $14.48 M |
| 12/16/2024 | $4.36 | $4.08 (-6.42%) | $4.47 | $3.92 | 14,326 | $14.70 M |
| 12/13/2024 | $4.50 | $4.44 (-1.33%) | $4.51 | $4.27 | 13,040 | $16.00 M |
| 12/12/2024 | $4.50 | $4.54 (0.89%) | $4.57 | $4.50 | 7,900 | $16.36 M |
| 12/11/2024 | $4.56 | $4.53 (-0.66%) | $4.75 | $4.39 | 19,000 | $16.32 M |
| 12/10/2024 | $4.75 | $4.60 (-3.16%) | $5.00 | $4.51 | 18,916 | $16.57 M |
| 12/09/2024 | $4.85 | $4.75 (-2.06%) | $5.00 | $4.52 | 17,925 | $17.11 M |
| 12/06/2024 | $5.00 | $4.96 (-0.8%) | $5.19 | $4.96 | 4,600 | $17.87 M |
| 12/05/2024 | $4.96 | $5.07 (2.22%) | $5.13 | $4.95 | 9,300 | $18.27 M |
| 12/04/2024 | $5.03 | $5.05 (0.4%) | $5.20 | $4.99 | 3,119 | $18.20 M |
| 12/03/2024 | $5.02 | $5.20 (3.59%) | $5.20 | $4.76 | 3,400 | $18.74 M |
| 12/02/2024 | $5.44 | $5.09 (-6.43%) | $5.49 | $5.02 | 6,519 | $18.34 M |
| 11/29/2024 | $5.35 | $5.41 (1.12%) | $5.55 | $5.35 | 3,044 | $19.49 M |
| 11/27/2024 | $5.34 | $5.54 (3.75%) | $5.63 | $5.28 | 10,617 | $19.96 M |
| 11/26/2024 | $5.35 | $5.43 (1.5%) | $5.66 | $5.31 | 14,000 | $19.56 M |
| 11/25/2024 | $5.26 | $5.35 (1.71%) | $5.55 | $5.18 | 20,107 | $19.28 M |
| 11/22/2024 | $4.90 | $5.15 (5.1%) | $5.29 | $4.90 | 12,600 | $18.56 M |
| 11/21/2024 | $4.54 | $5.01 (10.35%) | $5.16 | $4.54 | 14,933 | $18.05 M |
| 11/20/2024 | $5.03 | $4.79 (-4.77%) | $5.03 | $4.53 | 11,435 | $17.26 M |
| 11/19/2024 | $5.48 | $5.11 (-6.75%) | $5.51 | $5.11 | 9,906 | $18.41 M |
| 11/18/2024 | $5.93 | $5.63 (-5.06%) | $5.93 | $5.63 | 12,834 | $20.28 M |
| 11/15/2024 | $5.87 | $5.85 (-0.34%) | $5.99 | $5.75 | 11,300 | $21.08 M |
| 11/14/2024 | $5.95 | $5.90 (-0.84%) | $6.08 | $5.88 | 8,983 | $21.26 M |
| 11/13/2024 | $6.00 | $5.95 (-0.83%) | $6.00 | $5.88 | 5,400 | $21.44 M |
| 11/12/2024 | $6.00 | $6.08 (1.33%) | $6.18 | $6.00 | 4,133 | $21.91 M |
| 11/11/2024 | $6.01 | $6.02 (0.17%) | $6.25 | $6.01 | 2,300 | $21.69 M |
| 11/08/2024 | $6.00 | $6.03 (0.5%) | $6.10 | $6.00 | 2,918 | $21.67 M |
| 11/07/2024 | $6.27 | $6.00 (-4.31%) | $6.27 | $5.87 | 15,735 | $21.56 M |
| 11/06/2024 | $6.30 | $6.10 (-3.17%) | $6.38 | $6.10 | 10,232 | $21.92 M |
| 11/05/2024 | $6.14 | $6.25 (1.79%) | $6.30 | $6.14 | 3,602 | $22.46 M |
| 11/04/2024 | $6.16 | $6.25 (1.46%) | $6.29 | $6.16 | 2,400 | $22.46 M |
| 11/01/2024 | $6.46 | $6.25 (-3.25%) | $6.46 | $6.25 | 7,700 | $22.46 M |
| 10/31/2024 | $6.16 | $6.37 (3.41%) | $6.48 | $6.16 | 10,727 | $22.89 M |
| 10/30/2024 | $6.38 | $6.27 (-1.72%) | $6.48 | $6.25 | 8,538 | $22.53 M |
| 10/29/2024 | $6.47 | $6.27 (-3.09%) | $6.47 | $6.26 | 1,546 | $22.53 M |
| 10/28/2024 | $6.31 | $6.43 (1.9%) | $6.43 | $6.31 | 1,134 | $23.10 M |
| 10/25/2024 | $6.48 | $6.41 (-1.08%) | $6.48 | $6.33 | 2,400 | $23.03 M |
| 10/24/2024 | $6.47 | $6.46 (-0.15%) | $6.47 | $6.46 | 400 | $23.21 M |
| 10/23/2024 | $6.25 | $6.20 (-0.8%) | $6.37 | $6.06 | 10,600 | $22.28 M |
| 10/22/2024 | $6.10 | $6.20 (1.64%) | $6.45 | $6.01 | 6,500 | $22.28 M |
| 10/21/2024 | $6.50 | $6.11 (-6%) | $6.50 | $5.90 | 4,000 | $21.95 M |
| 10/18/2024 | $6.37 | $6.48 (1.73%) | $6.49 | $6.37 | 5,500 | $23.28 M |
| 10/17/2024 | $6.73 | $6.38 (-5.2%) | $6.73 | $6.38 | 4,510 | $22.92 M |
| 10/16/2024 | $6.57 | $6.60 (0.46%) | $6.95 | $6.55 | 9,411 | $23.71 M |
| 10/15/2024 | $6.84 | $6.68 (-2.34%) | $6.98 | $6.54 | 17,700 | $24.00 M |
| 10/14/2024 | $6.95 | $6.89 (-0.86%) | $7.11 | $6.89 | 9,900 | $24.76 M |
| 10/11/2024 | $7.05 | $7.14 (1.28%) | $7.14 | $7.05 | 1,800 | $25.65 M |
| 10/10/2024 | $7.19 | $7.10 (-1.25%) | $7.19 | $7.04 | 3,524 | $25.51 M |
| 10/09/2024 | $7.14 | $7.13 (-0.14%) | $7.22 | $7.09 | 11,626 | $25.62 M |
| 10/08/2024 | $6.95 | $7.06 (1.58%) | $7.17 | $6.95 | 10,200 | $25.37 M |
| 10/07/2024 | $6.95 | $7.02 (1.01%) | $7.10 | $6.95 | 15,448 | $25.22 M |
| 10/04/2024 | $6.98 | $6.95 (-0.43%) | $7.15 | $6.95 | 7,921 | $24.97 M |
| 10/03/2024 | $7.05 | $7.05 (0%) | $7.25 | $6.98 | 8,800 | $25.33 M |
| 10/02/2024 | $6.95 | $7.00 (0.72%) | $7.20 | $6.95 | 2,400 | $25.15 M |
| 10/01/2024 | $6.95 | $6.95 (0%) | $7.18 | $6.83 | 10,400 | $24.97 M |
| 09/30/2024 | $6.95 | $7.05 (1.44%) | $7.14 | $6.95 | 5,607 | $25.33 M |
| 09/27/2024 | $6.98 | $7.03 (0.72%) | $7.35 | $6.98 | 11,800 | $25.26 M |
| 09/26/2024 | $7.42 | $7.07 (-4.72%) | $7.42 | $6.92 | 18,935 | $25.40 M |