5 DAY PERFORMANCE
+96.10%
1 MONTH PERFORMANCE
+64.22%
3 MONTH PERFORMANCE
+21.82%
6 MONTH PERFORMANCE
+51.76%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
-22.32%
Virnetx Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.24 | $9.68 (4.76%) | $9.72 | $9.22 | 4.48 K | |
| 11/04/2026 | $9.39 | $9.65 (2.77%) | $9.79 | $9.39 | 11.93 K | $36.38 M |
| 11/03/2026 | $9.17 | $9.34 (1.85%) | $9.50 | $9.17 | 12.10 K | $35.21 M |
| 11/02/2026 | $9.61 | $9.20 (-4.27%) | $9.77 | $8.58 | 16.83 K | $34.68 M |
| 10/30/2026 | $10.87 | $9.48 (-12.79%) | $10.87 | $9.20 | 31.70 K | $35.74 M |
| 10/29/2026 | $10.90 | $10.46 (-4.04%) | $10.90 | $10.16 | 12.23 K | $39.43 M |
| 10/28/2026 | $10.85 | $10.88 (0.28%) | $11.09 | $10.65 | 4.03 K | $41.02 M |
| 10/27/2026 | $10.35 | $11.05 (6.76%) | $11.33 | $10.34 | 13.70 K | $41.66 M |
| 10/26/2026 | $10.63 | $10.43 (-1.88%) | $10.79 | $10.36 | 6.40 K | $39.32 M |
| 10/23/2026 | $10.19 | $10.48 (2.85%) | $10.48 | $10.02 | 9.14 K | $39.51 M |
| 10/22/2026 | $10.00 | $10.23 (2.3%) | $10.32 | $9.96 | 12.14 K | $38.57 M |
| 10/21/2026 | $10.01 | $10.22 (2.1%) | $10.27 | $9.80 | 5.10 K | $38.53 M |
| 10/20/2026 | $10.48 | $9.92 (-5.34%) | $10.48 | $9.57 | 32.63 K | $37.40 M |
| 10/19/2026 | $10.20 | $10.16 (-0.39%) | $10.95 | $9.99 | 14.00 K | $38.30 M |
| 10/16/2026 | $10.93 | $10.14 (-7.23%) | $11.27 | $10.09 | 40.93 K | $38.23 M |
| 10/15/2026 | $10.91 | $10.99 (0.73%) | $11.05 | $10.91 | 4.81 K | $41.43 M |
| 10/14/2026 | $10.90 | $10.91 (0.09%) | $11.08 | $10.78 | 8.20 K | $41.13 M |
| 10/13/2026 | $11.09 | $10.96 (-1.17%) | $11.11 | $10.25 | 10.61 K | $41.32 M |
| 10/12/2026 | $11.34 | $11.02 (-2.82%) | $11.58 | $10.31 | 12.20 K | $41.55 M |
| 10/09/2026 | $11.79 | $11.50 (-2.46%) | $12.60 | $11.22 | 17.03 K | $43.36 M |
| 10/08/2026 | $11.34 | $12.30 (8.47%) | $12.42 | $11.34 | 40.92 K | $46.37 M |
| 10/07/2026 | $11.99 | $11.81 (-1.5%) | $12.00 | $11.15 | 19.32 K | $44.52 M |
| 10/06/2026 | $11.43 | $11.96 (4.64%) | $12.01 | $11.39 | 13.30 K | $45.09 M |
| 10/05/2026 | $10.38 | $11.32 (9.06%) | $11.74 | $10.38 | 14.22 K | $42.68 M |
| 10/02/2026 | $9.51 | $10.48 (10.2%) | $10.48 | $9.51 | 22.60 K | $39.51 M |
| 10/01/2026 | $9.86 | $9.38 (-4.87%) | $9.97 | $8.41 | 51.92 K | $35.36 M |
| 09/30/2026 | $10.19 | $10.19 (0%) | $10.65 | $10.00 | 35.80 K | $38.42 M |
| 09/29/2026 | $10.26 | $10.32 (0.58%) | $10.34 | $10.15 | 4.61 K | $38.91 M |
| 09/28/2026 | $10.30 | $10.23 (-0.68%) | $10.54 | $10.11 | 18.70 K | $38.57 M |
| 09/25/2026 | $12.24 | $10.36 (-15.36%) | $12.47 | $10.00 | 94.53 K | $39.06 M |
| 09/24/2026 | $12.90 | $12.23 (-5.19%) | $12.90 | $11.83 | 69.20 K | $46.11 M |
| 09/23/2026 | $12.35 | $12.65 (2.43%) | $12.85 | $12.15 | 82.70 K | $47.69 M |
| 09/22/2026 | $13.03 | $12.40 (-4.83%) | $13.44 | $12.10 | 75.81 K | $46.75 M |
| 09/21/2026 | $12.05 | $12.95 (7.47%) | $13.11 | $11.81 | 167.00 K | $48.82 M |
| 09/18/2026 | $11.40 | $12.00 (5.26%) | $12.01 | $10.96 | 21.60 K | $45.24 M |
| 09/17/2026 | $11.80 | $11.73 (-0.59%) | $12.10 | $11.60 | 32.00 K | $44.22 M |
| 09/16/2026 | $11.19 | $11.57 (3.4%) | $11.85 | $11.14 | 127.13 K | $43.62 M |
| 09/15/2026 | $11.05 | $11.27 (1.99%) | $12.00 | $10.58 | 173.01 K | $42.49 M |
| 09/14/2026 | $11.23 | $11.07 (-1.42%) | $11.69 | $10.85 | 160.75 K | $41.73 M |
| 09/11/2026 | $11.71 | $11.50 (-1.79%) | $11.71 | $11.16 | 64.34 K | $43.36 M |
| 09/10/2026 | $11.99 | $11.57 (-3.5%) | $12.10 | $11.00 | 323.70 K | $43.62 M |
| 09/09/2026 | $11.56 | $11.98 (3.63%) | $12.28 | $11.36 | 39.92 K | $45.16 M |
| 09/08/2026 | $11.51 | $11.80 (2.52%) | $12.01 | $11.02 | 20.10 K | $44.49 M |
| 09/04/2026 | $11.39 | $11.65 (2.28%) | $11.92 | $11.22 | 50.00 K | $43.92 M |
| 09/03/2026 | $11.31 | $11.44 (1.15%) | $12.06 | $10.95 | 488.60 K | $43.13 M |
| 09/02/2026 | $11.38 | $11.30 (-0.7%) | $12.59 | $11.00 | 562.20 K | $42.60 M |
| 09/01/2026 | $11.20 | $11.28 (0.71%) | $11.55 | $10.58 | 246.50 K | $42.53 M |
| 08/31/2026 | $12.06 | $11.80 (-2.16%) | $12.06 | $11.00 | 18.90 K | $44.49 M |
| 08/28/2026 | $12.49 | $12.12 (-2.96%) | $12.70 | $12.11 | 24.00 K | $45.69 M |
| 08/27/2026 | $13.07 | $12.53 (-4.13%) | $13.34 | $12.44 | 6.11 K | $47.24 M |
| 08/26/2026 | $12.60 | $13.19 (4.68%) | $14.41 | $12.60 | 94.54 K | $49.73 M |
| 08/25/2026 | $12.56 | $12.79 (1.83%) | $13.00 | $11.95 | 53.43 K | $48.22 M |
| 08/24/2026 | $12.57 | $12.36 (-1.67%) | $12.60 | $12.07 | 29.30 K | $46.60 M |
| 08/21/2026 | $13.52 | $12.60 (-6.8%) | $13.69 | $12.43 | 12.90 K | $47.50 M |
| 08/20/2026 | $13.29 | $13.21 (-0.6%) | $14.79 | $13.13 | 28.90 K | $49.80 M |
| 08/19/2026 | $14.70 | $13.89 (-5.51%) | $15.26 | $13.83 | 16.10 K | $52.37 M |
| 08/18/2026 | $13.75 | $14.54 (5.75%) | $14.54 | $13.49 | 18.40 K | $54.82 M |
| 08/17/2026 | $13.84 | $13.54 (-2.17%) | $14.61 | $12.81 | 14.20 K | $51.05 M |
| 08/14/2026 | $15.42 | $15.00 (-2.72%) | $16.47 | $14.38 | 18.90 K | $56.55 M |
| 08/13/2026 | $15.68 | $15.49 (-1.21%) | $16.58 | $15.10 | 19.61 K | $58.40 M |
| 08/12/2026 | $14.46 | $15.72 (8.71%) | $16.02 | $14.46 | 15.70 K | $59.26 M |
| 08/11/2026 | $14.25 | $14.67 (2.95%) | $15.24 | $14.25 | 40.75 K | $55.31 M |
| 08/10/2026 | $13.86 | $14.35 (3.54%) | $15.19 | $13.70 | 11.10 K | $54.10 M |
| 08/07/2026 | $14.94 | $15.08 (0.94%) | $16.17 | $14.40 | 24.90 K | $56.61 M |
| 08/06/2026 | $14.82 | $16.01 (8.03%) | $16.20 | $14.48 | 15.32 K | $60.10 M |
| 08/05/2026 | $13.77 | $15.26 (10.82%) | $15.33 | $13.77 | 25.70 K | $57.29 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.
