VHC
VIRNETX HLDG (VHC)
NASDAQ
$13.60+$0.60 (+4.62%)
Price as of Aug 03, 2026 10:27 AM EDT
  • $54.4M
    Market Cap
  • 1.48%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +2.36%
    Low Price$10.22
    High Price$13.70
  • 3 Months
    -2.84%
    Low Price$10.22
    High Price$17.54
  • 1 Year
    +1.48%
    Low Price$10.22
    High Price$24.84
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
13.15
13.48
12.62
13.00
-0.49%
4,058
07/30/2026
13.30
13.30
12.98
13.06
+1.66%
7,326
07/29/2026
13.23
13.35
12.60
12.85
-1.15%
3,291
07/28/2026
12.81
13.08
11.69
13.00
+6.73%
19,286
07/27/2026
12.18
12.75
11.52
12.18
-2.56%
27,274
07/24/2026
12.56
12.56
12.50
12.50
+0.40%
2,907
07/23/2026
12.27
12.77
12.23
12.45
+1.55%
8,181
07/22/2026
12.46
12.97
12.00
12.26
-1.45%
9,413
07/21/2026
13.62
14.91
12.39
12.44
-9.20%
25,673
07/20/2026
11.99
14.25
11.98
13.70
+15.71%
24,955
07/17/2026
11.39
12.00
11.20
11.84
+6.19%
7,334
07/16/2026
10.90
11.44
10.79
11.15
+1.92%
8,720
07/15/2026
10.32
11.02
10.32
10.94
+7.05%
11,185
07/14/2026
10.20
10.65
10.20
10.22
-2.29%
4,625
07/13/2026
10.38
10.70
10.20
10.46
+1.75%
10,014
07/10/2026
10.08
10.30
10.00
10.28
-0.77%
11,800
07/09/2026
11.89
11.89
9.82
10.36
-5.82%
34,098
07/08/2026
11.69
11.82
11.00
11.00
-6.54%
26,271
07/07/2026
11.28
12.36
11.06
11.77
-1.51%
16,805
07/06/2026
12.30
13.25
11.32
11.95
-4.40%
123,822
07/02/2026
12.80
13.58
12.27
12.50
+0.08%
57,805
07/01/2026
12.35
13.45
12.35
12.49
-1.65%
12,623
06/30/2026
12.66
12.86
12.26
12.70
+0.24%
16,869
06/29/2026
12.95
12.95
12.15
12.67
-2.46%
14,170
06/26/2026
11.78
12.99
11.39
12.99
+10.18%
60,469
06/25/2026
12.09
12.42
11.25
11.79
-1.59%
30,400
06/24/2026
12.10
12.91
11.43
11.98
-2.92%
60,175
06/23/2026
11.88
12.72
11.88
12.34
+5.83%
46,671
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