Get the Stockscreener App
5.09
5.91%
-0.32
After Hours:
5.02
-0.07
-1.38%
Virnetx Holding Corp Stock (VHC) Price History
The historical daily chart and data for Virnetx Holding Corp stock (VHC), adjusted for splits and dividends, show that the latest closing stock price as of December 02, 2024, is $5.09.
- Virnetx Holding Corp all-time high stock price is $25.49, occurred on March 03, 2014.
- The lowest Virnetx Holding Corp stock price recorded was $0.2219 on September 20, 2023. Since then, Virnetx Holding Corp's stock price has risen over 2,194% to $5.09 now.
- The 52-week high stock price for VHC is $9.44, representing a 85.46% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for VHC is $3.55, indicating a -30.26% decrease from the current share price, occurred on June 11, 2024.
- The closing price of Virnetx Holding Corp (VHC) stock in the beginning of 2023 was $2.68. The stock closed the year at $1.30, a loss of over -51.49% for the year.
The table below shows more information about VHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 02, 2024 | $5.49 | $5.02 | $0.47 | 6,498.0 | -5.91% |
| Nov 29, 2024 | $5.55 | $5.35 | $0.2012 | 3,044.0 | -2.26% |
| Nov 27, 2024 | $5.63 | $5.28 | $0.3534 | 10,502.0 | +1.93% |
| Nov 26, 2024 | $5.66 | $5.31 | $0.3482 | 13,969.0 | +1.50% |
| Nov 25, 2024 | $5.55 | $5.18 | $0.37 | 20,107.0 | +3.88% |
| Nov 22, 2024 | $5.29 | $4.90 | $0.3867 | 12,588.0 | +2.79% |
| Nov 21, 2024 | $5.16 | $4.54 | $0.6201 | 14,933.0 | +4.60% |
| Nov 20, 2024 | $5.03 | $4.53 | $0.50 | 11,435.0 | -6.27% |
| Nov 19, 2024 | $5.51 | $5.11 | $0.4001 | 9,906.0 | -9.24% |
| Nov 18, 2024 | $5.93 | $5.63 | $0.30 | 12,834.0 | -3.76% |
| Nov 15, 2024 | $5.99 | $5.75 | $0.24 | 11,269.0 | -0.85% |
| Nov 14, 2024 | $6.08 | $5.88 | $0.195 | 8,581.0 | -0.83% |
| Nov 13, 2024 | $6.00 | $5.88 | $0.121 | 5,371.0 | -2.15% |
| Nov 12, 2024 | $6.18 | $6.00 | $0.1823 | 4,133.0 | +1.00% |
| Nov 11, 2024 | $6.25 | $6.01 | $0.235 | 2,278.0 | -0.17% |
| Nov 08, 2024 | $6.10 | $6.00 | $0.10 | 2,918.0 | +0.50% |
| Nov 07, 2024 | $6.27 | $5.87 | $0.40 | 15,735.0 | -1.64% |
| Nov 06, 2024 | $6.38 | $6.10 | $0.28 | 10,232.0 | -2.40% |
| Nov 05, 2024 | $6.30 | $6.14 | $0.16 | 3,602.0 | +0.00% |
Virnetx Holding Corp Stock (VHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virnetx Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virnetx Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virnetx Holding Corp Stock (VHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.49 | $5.02 | $0.47 | 12,996.0 | -5.91% |
| Nov, 2024 | $6.46 | $4.53 | $1.93 | 183,490.0 | -15.07% |
| Oct, 2024 | $7.25 | $5.90 | $1.35 | 164,551.0 | -9.65% |
| Sep, 2024 | $7.75 | $6.69 | $1.06 | 210,000.0 | -2.76% |
| Aug, 2024 | $8.26 | $5.57 | $2.69 | 226,804.0 | +14.72% |
| Jul, 2024 | $7.09 | $4.53 | $2.56 | 194,431.0 | -7.06% |
| Jun, 2024 | $7.50 | $3.55 | $3.95 | 354,495.0 | +65.05% |
| May, 2024 | $5.45 | $4.01 | $1.44 | 150,262.0 | -21.67% |
| Apr, 2024 | $6.42 | $4.90 | $1.52 | 97,030.0 | -17.01% |
| Mar, 2024 | $6.63 | $5.20 | $1.43 | 263,514.0 | +5.99% |
| Feb, 2024 | $9.44 | $5.59 | $3.85 | 368,950.0 | -15.30% |
| Jan, 2024 | $7.35 | $5.79 | $1.56 | 212,209.0 | +0.86% |
Virnetx Holding Corp Stock (VHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.46 | $6.50 | $1.96 | 423,623.0 | -9.44% |
| Nov, 2023 | $8.61 | $3.50 | $5.11 | 672,192.0 | +94.22% |
| Oct, 2023 | $4.54 | $0.225 | $4.32 | 3,242,439.0 | +1,466% |
| Sep, 2023 | $0.3464 | $0.2219 | $0.1245 | 4,855,933.0 | -21.09% |
| Aug, 2023 | $0.4911 | $0.30 | $0.1911 | 5,309,575.0 | -32.14% |
| Jul, 2023 | $0.5353 | $0.45 | $0.0853 | 3,996,256.0 | +2.04% |
| Jun, 2023 | $0.68 | $0.38 | $0.30 | 8,144,160.0 | +5.68% |
| May, 2023 | $0.5086 | $0.345 | $0.1636 | 17,737,899.0 | +6.77% |
| Apr, 2023 | $1.65 | $0.4012 | $1.25 | 48,481,808.0 | -68.54% |
| Mar, 2023 | $2.68 | $1.28 | $1.40 | 57,508,815.0 | -26.40% |
| Feb, 2023 | $1.78 | $1.36 | $0.42 | 1,686,141.0 | +17.88% |
| Jan, 2023 | $1.77 | $1.31 | $0.465 | 2,107,759.0 | +16.15% |
Virnetx Holding Corp Stock (VHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.32 | $1.08 | $0.24 | 3,305,908.0 | -0.76% |
| Nov, 2022 | $1.35 | $1.13 | $0.22 | 2,209,247.0 | +3.97% |
| Oct, 2022 | $1.38 | $1.09 | $0.29 | 3,106,723.0 | +7.69% |
| Sep, 2022 | $2.04 | $1.06 | $0.98 | 5,239,442.0 | -42.65% |
| Aug, 2022 | $2.20 | $1.76 | $0.44 | 5,371,602.0 | +13.97% |
| Jul, 2022 | $1.86 | $1.11 | $0.75 | 4,993,672.0 | +52.99% |
| Jun, 2022 | $1.58 | $0.9901 | $0.5949 | 16,770,583.0 | -3.31% |
| May, 2022 | $1.49 | $1.05 | $0.435 | 9,151,725.0 | -14.79% |
| Apr, 2022 | $2.20 | $1.35 | $0.85 | 8,980,841.0 | -12.88% |
| Mar, 2022 | $2.08 | $1.58 | $0.50 | 8,411,895.0 | -10.44% |
| Feb, 2022 | $2.27 | $1.60 | $0.675 | 5,903,071.0 | -19.47% |
| Jan, 2022 | $2.74 | $1.98 | $0.76 | 8,750,461.0 | -13.08% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):