-
5 DAY PERFORMANCE
-0.71% -
1 MONTH PERFORMANCE
-3.18% -
3 MONTH PERFORMANCE
+14.75% -
6 MONTH PERFORMANCE
+13.27% -
YEAR-TO-DATE PERFORMANCE
+0.00% -
1 YEAR PERFORMANCE
+40.00%
VirnetX Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $6.28 | $6.04 (-3.82%) | $6.28 | $6.04 | 2,033 | $21.84 M |
| 08/06/2024 | $6.00 | $6.35 (5.83%) | $6.35 | $5.82 | 13,748 | $22.96 M |
| 08/05/2024 | $5.57 | $5.98 (7.36%) | $6.21 | $5.57 | 11,227 | $21.62 M |
| 08/02/2024 | $6.23 | $6.15 (-1.28%) | $6.26 | $6.15 | 1,022 | $22.24 M |
| 08/01/2024 | $6.32 | $6.43 (1.74%) | $6.55 | $6.07 | 10,013 | $23.25 M |
| 07/31/2024 | $6.60 | $6.32 (-4.24%) | $6.78 | $6.25 | 6,100 | $22.85 M |
| 07/30/2024 | $6.00 | $6.65 (10.83%) | $6.65 | $6.00 | 20,400 | $24.05 M |
| 07/29/2024 | $5.90 | $6.00 (1.69%) | $6.48 | $5.90 | 12,312 | $21.70 M |
| 07/26/2024 | $4.99 | $5.85 (17.23%) | $5.96 | $4.97 | 13,300 | $21.15 M |
| 07/25/2024 | $4.95 | $4.94 (-0.2%) | $4.99 | $4.53 | 7,812 | $17.86 M |
| 07/24/2024 | $5.04 | $5.01 (-0.6%) | $5.22 | $5.01 | 2,900 | $18.12 M |
| 07/23/2024 | $5.00 | $5.18 (3.6%) | $5.20 | $5.00 | 2,500 | $18.73 M |
| 07/22/2024 | $5.56 | $5.17 (-7.01%) | $5.56 | $4.86 | 8,218 | $18.69 M |
| 07/19/2024 | $5.55 | $5.43 (-2.16%) | $5.55 | $5.28 | 2,527 | $19.63 M |
| 07/18/2024 | $5.86 | $5.64 (-3.75%) | $5.86 | $5.48 | 3,160 | $20.39 M |
| 07/17/2024 | $5.80 | $5.77 (-0.52%) | $5.92 | $5.34 | 2,825 | $20.86 M |
| 07/16/2024 | $5.83 | $5.83 (0%) | $6.03 | $5.59 | 3,921 | $21.08 M |
| 07/15/2024 | $5.59 | $5.99 (7.16%) | $5.99 | $5.46 | 3,814 | $21.66 M |
| 07/12/2024 | $5.90 | $5.90 (0%) | $6.10 | $5.48 | 8,956 | $21.33 M |
| 07/11/2024 | $6.02 | $5.90 (-1.99%) | $6.17 | $5.90 | 8,166 | $21.33 M |
| 07/10/2024 | $5.90 | $6.14 (4.07%) | $6.80 | $5.78 | 20,398 | $22.20 M |
| 07/09/2024 | $5.85 | $5.88 (0.51%) | $6.04 | $5.85 | 4,881 | $21.26 M |
| 07/08/2024 | $6.19 | $5.85 (-5.49%) | $6.19 | $5.26 | 10,491 | $21.15 M |
| 07/05/2024 | $5.81 | $6.10 (4.99%) | $6.22 | $5.39 | 11,837 | $22.06 M |