VHC
VIRNETX HLDG (VHC)
NASDAQ
$12.25+$0.59 (+5.06%)
Price as of Jun 23, 2026 4:04 PM EDT
  • $48.8M
    Market Cap
  • 40.48%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -13.95%
    Low Price$11.66
    High Price$17.54
  • 3 Months
    -16.77%
    Low Price$11.66
    High Price$17.78
  • 1 Year
    +40.48%
    Low Price$8.30
    High Price$24.84
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
13.12
13.12
11.66
11.66
-6.94%
6,649
06/18/2026
12.68
12.70
11.93
12.53
+0.32%
11,217
06/17/2026
12.96
12.96
12.49
12.49
-0.08%
833
06/16/2026
12.54
13.10
12.44
12.50
-1.34%
12,044
06/15/2026
12.67
12.85
12.65
12.67
+0.16%
3,156
06/12/2026
12.62
13.38
12.49
12.65
-0.55%
4,793
06/11/2026
12.63
12.95
11.01
12.72
-0.55%
46,845
06/10/2026
13.00
14.14
12.10
12.79
-3.47%
43,242
06/09/2026
14.13
14.57
12.68
13.25
-4.68%
133,868
06/08/2026
14.53
15.15
13.84
13.90
-6.71%
7,339
06/05/2026
14.78
15.49
14.78
14.90
-2.96%
3,008
06/04/2026
15.36
15.36
15.36
15.36
+1.35%
880
06/03/2026
16.60
16.68
14.12
15.15
-9.61%
14,030
06/02/2026
17.76
18.23
16.01
16.76
-4.45%
11,922
06/01/2026
17.49
18.63
16.61
17.54
+0.52%
9,212
05/29/2026
14.96
17.45
14.48
17.45
+19.68%
14,200
05/28/2026
15.47
15.65
13.87
14.58
-4.74%
11,329
05/27/2026
14.95
15.58
13.81
15.31
+11.15%
69,402
05/26/2026
13.27
13.77
13.21
13.77
+1.62%
6,260
05/22/2026
13.66
14.05
13.33
13.55
-2.45%
6,272
05/21/2026
13.95
13.95
13.52
13.89
+1.76%
2,315
05/20/2026
13.27
13.78
13.00
13.65
+0.29%
6,841
05/19/2026
13.26
13.61
13.26
13.61
-0.87%
3,733
05/18/2026
13.85
14.90
13.50
13.73
-3.58%
7,962
05/15/2026
13.51
15.42
13.51
14.24
+6.20%
20,839
05/15/2026
-$1.16 Earnings
05/14/2026
13.32
15.00
13.11
13.41
+5.41%
27,433
05/13/2026
13.45
13.45
12.72
12.72
-7.76%
6,590
05/12/2026
14.19
14.83
13.70
13.79
-1.50%
30,603
05/11/2026
13.21
14.19
13.00
14.00
+6.38%
40,171
05/08/2026
12.83
13.81
12.83
13.16
+4.11%
6,258
05/07/2026
13.25
13.25
12.59
12.64
-1.56%
11,569
05/06/2026
12.20
13.39
12.02
12.84
+4.82%
8,908
05/05/2026
13.04
13.04
12.22
12.25
-4.74%
18,107
05/04/2026
13.35
13.45
12.86
12.86
-1.15%
8,997
05/01/2026
13.65
13.85
13.01
13.01
-2.77%
4,392
04/30/2026
14.00
14.38
13.38
13.38
-6.11%
10,740
04/29/2026
14.00
14.25
13.88
14.25
+2.30%
7,151
04/28/2026
14.50
16.15
13.68
13.93
-3.53%
19,751
04/27/2026
14.39
15.09
14.00
14.44
+0.70%
10,056
04/24/2026
14.40
14.59
13.70
14.34
-0.28%
14,741
04/23/2026
14.96
15.20
14.09
14.38
-6.80%
29,771
04/22/2026
15.83
16.23
15.21
15.43
-1.15%
14,390
04/21/2026
17.00
17.49
14.48
15.61
-12.20%
54,934
04/20/2026
14.77
18.22
14.77
17.78
+17.98%
34,854
04/17/2026
14.50
15.66
13.50
15.07
+4.44%
32,508
04/16/2026
14.25
14.54
13.65
14.43
+1.26%
24,723
04/15/2026
13.60
14.25
13.26
14.25
+3.34%
7,331
04/14/2026
14.30
14.50
13.25
13.79
-5.19%
18,109
04/13/2026
14.19
14.55
14.19
14.55
+1.64%
1,456
04/10/2026
15.75
15.99
13.67
14.31
-9.32%
135,233
04/09/2026
15.99
16.11
15.78
15.78
-2.71%
4,453
04/08/2026
15.45
16.25
15.45
16.22
+7.42%
12,753
04/07/2026
14.60
15.70
14.50
15.10
+3.21%
6,236
04/06/2026
14.50
15.28
14.50
14.63
-4.00%
8,885
04/02/2026
14.58
16.54
14.45
15.24
+1.46%
75,549
04/01/2026
13.83
15.58
13.83
15.02
+6.45%
158,437
03/31/2026
12.89
14.25
12.89
14.11
+4.83%
10,492
03/30/2026
13.39
13.63
13.39
13.46
-4.22%
3,269
03/27/2026
15.20
15.20
14.00
14.05
-7.06%
6,487
03/26/2026
16.55
16.93
15.12
15.12
-9.46%
21,455
03/25/2026
16.34
17.81
16.34
16.70
+0.12%
7,654
03/24/2026
17.99
17.99
15.81
16.68
+3.15%
32,228
03/24/2026
-$1.83 Earnings
03/23/2026
14.88
16.49
14.11
16.17
+15.42%
18,055
03/20/2026
14.00
14.01
13.00
14.01
-1.87%
19,200
03/19/2026
15.71
15.72
13.90
14.28
-9.07%
9,046
03/18/2026
15.35
16.50
15.07
15.70
+2.28%
6,988
03/17/2026
15.12
16.19
15.12
15.35
+0.59%
16,461
03/16/2026
15.26
15.26
15.26
15.26
-6.55%
1,536
03/13/2026
15.80
16.33
15.39
16.33
+4.35%
16,917
03/12/2026
15.95
16.37
15.55
15.65
-2.19%
13,735
03/11/2026
16.30
16.65
15.77
16.00
-1.42%
17,919
03/10/2026
17.96
18.90
16.11
16.23
-13.02%
16,144
03/09/2026
18.38
18.66
17.26
18.66
+6.93%
8,006
03/06/2026
16.52
18.23
16.51
17.45
+8.93%
8,976
03/05/2026
15.28
16.53
15.28
16.02
+9.65%
13,048
03/04/2026
14.84
15.34
14.50
14.61
+1.99%
16,993
03/03/2026
13.90
14.77
13.90
14.33
-2.22%
31,615
03/02/2026
15.63
16.37
14.30
14.65
-10.12%
6,051
02/27/2026
15.58
16.30
15.00
16.30
+3.43%
4,598
02/26/2026
14.79
15.76
13.48
15.76
+9.22%
31,829
02/25/2026
14.60
16.06
14.43
14.43
-0.35%
15,054
02/24/2026
16.79
17.00
14.48
14.48
-9.56%
13,537
02/23/2026
17.02
17.02
16.00
16.01
-9.90%
12,726
02/20/2026
17.75
17.98
17.26
17.77
+0.68%
12,300
02/19/2026
17.96
18.82
17.65
17.65
-0.28%
3,666
02/18/2026
19.08
19.08
17.70
17.70
-7.23%
5,861
02/17/2026
17.79
19.08
17.56
19.08
+6.89%
8,413
02/13/2026
18.98
19.59
17.85
17.85
-3.83%
12,161
02/12/2026
18.33
21.32
18.00
18.56
+4.33%
10,558
02/11/2026
17.52
18.28
16.82
17.79
-0.56%
29,197
02/10/2026
18.22
18.77
17.87
17.89
-2.77%
20,686
02/09/2026
19.00
19.92
18.40
18.40
+0.88%
25,199
02/06/2026
18.03
19.80
18.03
18.24
+1.33%
35,234
02/05/2026
18.50
18.88
17.60
18.00
-3.25%
23,904
02/04/2026
19.13
19.15
17.51
18.61
-4.88%
11,183
02/03/2026
18.51
20.34
18.51
19.56
-3.83%
6,873
02/02/2026
19.97
20.34
19.97
20.34
+0.10%
9,382
01/30/2026
19.44
20.97
18.67
20.32
+5.07%
10,834