5 DAY PERFORMANCE
+8.77%
1 MONTH PERFORMANCE
+33.11%
3 MONTH PERFORMANCE
+30.89%
6 MONTH PERFORMANCE
+65.45%
YEAR-TO-DATE PERFORMANCE
+50.06%
1 YEAR PERFORMANCE
+115.75%
VirnetX Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $11.32 | $11.96 (5.65%) | $12.00 | $11.32 | 3.78 K | |
| 07/02/2025 | $11.19 | $11.37 (1.61%) | $12.00 | $10.07 | 35.24 K | $41.24 M |
| 07/01/2025 | $10.75 | $11.51 (7.07%) | $11.80 | $10.75 | 15.00 K | $41.75 M |
| 06/30/2025 | $10.66 | $10.85 (1.78%) | $10.93 | $10.17 | 12.42 K | $39.35 M |
| 06/27/2025 | $9.85 | $10.83 (9.95%) | $10.83 | $9.32 | 28.51 K | $39.28 M |
| 06/26/2025 | $8.84 | $9.75 (10.29%) | $10.50 | $8.84 | 108.70 K | $35.36 M |
| 06/25/2025 | $9.17 | $9.16 (-0.11%) | $9.57 | $8.37 | 20.41 K | $33.22 M |
| 06/24/2025 | $7.82 | $8.57 (9.59%) | $8.91 | $7.57 | 2.70 K | $31.08 M |
| 06/23/2025 | $7.51 | $8.30 (10.52%) | $8.30 | $7.51 | 7.20 K | $30.10 M |
| 06/20/2025 | $7.76 | $7.50 (-3.35%) | $8.39 | $6.60 | 54.40 K | $27.20 M |
| 06/18/2025 | $9.05 | $7.90 (-12.71%) | $9.05 | $7.76 | 15.70 K | $28.65 M |
| 06/17/2025 | $8.50 | $8.50 (0%) | $9.03 | $8.50 | 18.20 K | $30.83 M |
| 06/16/2025 | $8.42 | $8.06 (-4.28%) | $8.81 | $7.60 | 7.90 K | $29.23 M |
| 06/13/2025 | $8.66 | $8.58 (-0.92%) | $8.98 | $8.42 | 4.82 K | $31.12 M |
| 06/12/2025 | $9.25 | $8.90 (-3.78%) | $9.50 | $8.50 | 16.23 K | $32.28 M |
| 06/11/2025 | $8.54 | $8.91 (4.33%) | $9.42 | $8.54 | 11.45 K | $32.32 M |
| 06/10/2025 | $9.84 | $8.63 (-12.3%) | $10.02 | $8.51 | 25.61 K | $31.30 M |
| 06/09/2025 | $10.06 | $9.90 (-1.59%) | $10.95 | $9.18 | 20.20 K | $35.91 M |
| 06/06/2025 | $10.10 | $11.39 (12.77%) | $13.89 | $10.10 | 175.30 K | $41.31 M |
| 06/05/2025 | $8.77 | $9.85 (12.31%) | $9.99 | $8.77 | 19.95 K | $35.73 M |
| 06/04/2025 | $8.52 | $8.79 (3.17%) | $9.00 | $8.47 | 4.35 K | $31.88 M |
| 06/03/2025 | $7.94 | $8.85 (11.46%) | $8.85 | $7.94 | 3.70 K | $32.10 M |
| 06/02/2025 | $7.80 | $8.20 (5.13%) | $8.20 | $7.80 | 2.81 K | $29.74 M |
| 05/30/2025 | $7.77 | $7.76 (-0.13%) | $8.07 | $7.76 | 3.43 K | $28.15 M |
| 05/29/2025 | $7.94 | $7.85 (-1.13%) | $8.63 | $7.85 | 6.95 K | $28.47 M |
| 05/28/2025 | $8.00 | $7.95 (-0.63%) | $8.02 | $7.74 | 4.62 K | $28.83 M |
| 05/27/2025 | $7.83 | $7.83 (0%) | $7.83 | $7.83 | 1.20 K | $28.40 M |
| 05/23/2025 | $7.77 | $7.83 (0.77%) | $8.03 | $7.77 | 2.60 K | $28.40 M |
| 05/22/2025 | $8.28 | $7.98 (-3.62%) | $8.28 | $7.56 | 7.32 K | $28.94 M |
| 05/21/2025 | $8.46 | $8.12 (-4.02%) | $8.46 | $7.90 | 10.61 K | $29.45 M |
| 05/20/2025 | $8.02 | $8.40 (4.74%) | $8.40 | $7.90 | 907 | $30.47 M |
| 05/19/2025 | $8.42 | $8.37 (-0.59%) | $8.42 | $8.37 | 747 | $30.36 M |
| 05/16/2025 | $8.42 | $8.42 (0%) | $8.42 | $8.42 | 1.50 K | $30.54 M |
| 05/15/2025 | $7.97 | $8.19 (2.76%) | $8.58 | $7.92 | 6.84 K | $29.71 M |
| 05/14/2025 | $8.50 | $8.32 (-2.12%) | $9.13 | $8.17 | 3.70 K | $30.18 M |
| 05/13/2025 | $9.23 | $8.89 (-3.68%) | $9.23 | $8.89 | 700 | $32.24 M |
| 05/12/2025 | $9.08 | $8.93 (-1.65%) | $9.08 | $8.58 | 8.10 K | $32.39 M |
| 05/09/2025 | $8.25 | $8.44 (2.3%) | $8.44 | $8.25 | 2.11 K | $35.77 M |
| 05/08/2025 | $8.26 | $8.10 (-1.94%) | $8.28 | $7.90 | 1.40 K | $34.33 M |
| 05/07/2025 | $8.25 | $8.25 (0%) | $8.25 | $8.25 | 400 | $34.97 M |
| 05/06/2025 | $7.87 | $8.45 (7.37%) | $8.45 | $7.87 | 411 | $35.82 M |
| 05/05/2025 | $8.16 | $8.03 (-1.59%) | $8.16 | $8.03 | 600 | $34.04 M |
| 05/02/2025 | $8.50 | $8.30 (-2.35%) | $8.50 | $8.22 | 3.32 K | $35.18 M |
| 05/01/2025 | $8.17 | $8.50 (4.04%) | $8.66 | $8.17 | 1.41 K | $36.03 M |
| 04/30/2025 | $8.30 | $8.30 (0%) | $8.48 | $7.81 | 1.41 K | $35.18 M |
| 04/29/2025 | $8.67 | $8.61 (-0.69%) | $8.67 | $8.61 | 737 | $36.49 M |
| 04/28/2025 | $8.31 | $8.61 (3.61%) | $8.61 | $8.23 | 1.92 K | $36.49 M |
| 04/25/2025 | $8.86 | $8.45 (-4.63%) | $9.09 | $8.25 | 20.81 K | $30.39 M |
| 04/24/2025 | $8.28 | $8.50 (2.66%) | $8.78 | $8.28 | 5.02 K | $30.57 M |
| 04/23/2025 | $8.25 | $8.41 (1.94%) | $8.54 | $8.25 | 4.14 K | $30.24 M |
| 04/22/2025 | $8.37 | $8.44 (0.84%) | $8.61 | $8.37 | 1.14 K | $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 | 1.60 K | $31.11 M |
| 04/16/2025 | $7.94 | $8.59 (8.19%) | $8.59 | $7.94 | 1.94 K | $30.89 M |
| 04/15/2025 | $8.75 | $8.00 (-8.57%) | $9.16 | $7.42 | 21.44 K | $28.77 M |
| 04/14/2025 | $8.72 | $9.00 (3.21%) | $9.37 | $8.72 | 2.60 K | $32.36 M |
| 04/11/2025 | $9.17 | $8.77 (-4.36%) | $9.48 | $8.77 | 4.80 K | $31.54 M |
| 04/10/2025 | $9.27 | $8.79 (-5.18%) | $9.88 | $8.45 | 9.33 K | $31.61 M |
| 04/09/2025 | $9.19 | $9.00 (-2.07%) | $9.59 | $9.00 | 13.90 K | $32.36 M |
| 04/08/2025 | $8.42 | $9.19 (9.14%) | $9.35 | $8.42 | 11.60 K | $33.05 M |
| 04/07/2025 | $8.81 | $9.09 (3.18%) | $9.09 | $7.85 | 11.20 K | $32.69 M |
| 04/04/2025 | $8.70 | $8.86 (1.84%) | $9.08 | $8.26 | 11.20 K | $31.86 M |
| 04/03/2025 | $8.31 | $9.00 (8.3%) | $9.40 | $7.63 | 15.91 K | $32.36 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.
