-
5 DAY PERFORMANCE
-5.44% -
1 MONTH PERFORMANCE
-16.29% -
3 MONTH PERFORMANCE
-8.37% -
6 MONTH PERFORMANCE
+23.13% -
YEAR-TO-DATE PERFORMANCE
-15.57% -
1 YEAR PERFORMANCE
-18.93%
VirnetX Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $7.10 | $7.12 (0.28%) | $7.36 | $7.10 | 14,801 | $25.58 M |
| 09/24/2024 | $7.20 | $7.07 (-1.81%) | $7.42 | $7.07 | 9,149 | $25.40 M |
| 09/23/2024 | $7.10 | $7.25 (2.11%) | $7.50 | $7.10 | 6,100 | $26.05 M |
| 09/20/2024 | $7.16 | $7.17 (0.14%) | $7.20 | $7.00 | 4,446 | $25.76 M |
| 09/19/2024 | $6.86 | $7.23 (5.39%) | $7.36 | $6.86 | 4,900 | $25.98 M |
| 09/18/2024 | $6.69 | $6.90 (3.14%) | $7.04 | $6.69 | 10,141 | $24.79 M |
| 09/17/2024 | $7.55 | $6.90 (-8.61%) | $7.73 | $6.74 | 12,632 | $24.79 M |
| 09/16/2024 | $7.41 | $7.41 (0%) | $7.75 | $7.30 | 7,000 | $26.62 M |
| 09/13/2024 | $7.54 | $7.25 (-3.85%) | $7.69 | $7.20 | 11,100 | $26.05 M |
| 09/12/2024 | $7.25 | $7.49 (3.31%) | $7.71 | $7.25 | 32,764 | $26.91 M |
| 09/11/2024 | $7.30 | $7.31 (0.14%) | $7.31 | $7.30 | 1,900 | $26.26 M |
| 09/10/2024 | $7.10 | $7.30 (2.82%) | $7.35 | $7.10 | 8,100 | $26.23 M |
| 09/09/2024 | $7.42 | $7.22 (-2.7%) | $7.50 | $7.13 | 3,500 | $25.94 M |
| 09/06/2024 | $7.07 | $7.25 (2.55%) | $7.75 | $7.07 | 22,714 | $26.05 M |
| 09/05/2024 | $7.15 | $7.23 (1.12%) | $7.41 | $7.05 | 7,800 | $25.98 M |
| 09/04/2024 | $7.00 | $7.20 (2.86%) | $7.36 | $7.00 | 8,643 | $25.87 M |
| 09/03/2024 | $7.25 | $7.00 (-3.45%) | $7.46 | $7.00 | 8,400 | $25.15 M |
| 08/30/2024 | $6.85 | $7.25 (5.84%) | $7.25 | $6.85 | 13,606 | $26.05 M |
| 08/29/2024 | $7.25 | $7.00 (-3.45%) | $7.25 | $7.00 | 1,500 | $25.15 M |
| 08/28/2024 | $7.21 | $7.25 (0.55%) | $7.30 | $6.98 | 3,000 | $26.05 M |
| 08/27/2024 | $7.00 | $7.01 (0.14%) | $7.33 | $7.00 | 7,629 | $25.19 M |
| 08/26/2024 | $7.14 | $7.06 (-1.12%) | $7.34 | $7.06 | 1,600 | $25.37 M |
| 08/23/2024 | $6.94 | $7.29 (5.04%) | $7.29 | $6.94 | 2,100 | $26.19 M |
| 08/22/2024 | $6.96 | $7.11 (2.16%) | $7.11 | $6.85 | 2,700 | $25.55 M |
| 08/21/2024 | $7.06 | $6.81 (-3.54%) | $7.34 | $6.60 | 10,713 | $24.47 M |
| 08/20/2024 | $7.28 | $6.88 (-5.49%) | $7.40 | $6.73 | 7,319 | $24.72 M |
| 08/19/2024 | $7.25 | $7.43 (2.48%) | $7.63 | $7.25 | 8,029 | $26.70 M |
| 08/16/2024 | $7.00 | $7.12 (1.71%) | $7.43 | $7.00 | 2,600 | $25.58 M |
| 08/15/2024 | $7.22 | $7.11 (-1.52%) | $7.22 | $7.00 | 12,006 | $25.55 M |
| 08/14/2024 | $7.45 | $7.22 (-3.09%) | $7.51 | $7.22 | 9,500 | $25.94 M |
| 08/13/2024 | $7.52 | $7.54 (0.27%) | $7.77 | $7.50 | 10,300 | $27.09 M |
| 08/12/2024 | $7.29 | $7.60 (4.25%) | $8.26 | $7.29 | 37,725 | $27.31 M |
| 08/09/2024 | $6.57 | $7.75 (17.96%) | $7.94 | $6.57 | 51,436 | $28.02 M |
| 08/08/2024 | $6.33 | $6.45 (1.9%) | $6.50 | $6.25 | 7,310 | $23.32 M |