5 DAY PERFORMANCE
+60.67%
1 MONTH PERFORMANCE
+47.54%
3 MONTH PERFORMANCE
+48.36%
6 MONTH PERFORMANCE
+32.69%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
+6.17%
Virnetx Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $13.40 | $13.56 (1.19%) | $14.53 | $12.87 | 30.13 K | $50.90 M |
| 08/03/2026 | $13.00 | $13.56 (4.31%) | $13.75 | $12.75 | 23.30 K | $50.90 M |
| 07/31/2026 | $13.15 | $13.00 (-1.14%) | $13.48 | $12.62 | 4.10 K | $48.80 M |
| 07/30/2026 | $13.30 | $13.06 (-1.8%) | $13.30 | $12.98 | 7.33 K | $49.03 M |
| 07/29/2026 | $13.23 | $12.85 (-2.87%) | $13.35 | $12.60 | 3.30 K | $48.24 M |
| 07/28/2026 | $12.81 | $13.00 (1.48%) | $13.08 | $11.69 | 19.30 K | $48.80 M |
| 07/27/2026 | $12.18 | $12.18 (0%) | $12.75 | $11.52 | 27.30 K | $45.72 M |
| 07/24/2026 | $12.56 | $12.50 (-0.48%) | $12.56 | $12.50 | 2.91 K | $46.93 M |
| 07/23/2026 | $12.27 | $12.45 (1.47%) | $12.77 | $12.23 | 8.20 K | $46.74 M |
| 07/22/2026 | $12.46 | $12.26 (-1.61%) | $12.97 | $12.00 | 9.41 K | $46.02 M |
| 07/21/2026 | $13.62 | $12.44 (-8.66%) | $14.91 | $12.39 | 25.70 K | $46.70 M |
| 07/20/2026 | $11.99 | $13.70 (14.26%) | $14.25 | $11.98 | 25.00 K | $51.43 M |
| 07/17/2026 | $11.39 | $11.84 (3.95%) | $12.00 | $11.20 | 7.33 K | $44.45 M |
| 07/16/2026 | $10.90 | $11.15 (2.29%) | $11.44 | $10.79 | 8.72 K | $41.86 M |
| 07/15/2026 | $10.32 | $10.94 (6.01%) | $11.02 | $10.32 | 11.20 K | $41.07 M |
| 07/14/2026 | $10.20 | $10.22 (0.2%) | $10.65 | $10.20 | 5.52 K | $38.37 M |
| 07/13/2026 | $10.38 | $10.46 (0.77%) | $10.70 | $10.20 | 10.01 K | $39.27 M |
| 07/10/2026 | $10.08 | $10.28 (1.98%) | $10.30 | $10.00 | 11.80 K | $38.59 M |
| 07/09/2026 | $11.89 | $10.36 (-12.87%) | $11.89 | $9.82 | 34.10 K | $38.89 M |
| 07/08/2026 | $11.69 | $11.00 (-5.9%) | $11.82 | $11.00 | 26.30 K | $41.29 M |
| 07/07/2026 | $11.28 | $11.77 (4.34%) | $12.36 | $11.06 | 16.81 K | $44.18 M |
| 07/06/2026 | $12.30 | $11.95 (-2.85%) | $13.25 | $11.32 | 123.82 K | $44.86 M |
| 07/02/2026 | $12.80 | $12.50 (-2.34%) | $13.58 | $12.27 | 57.81 K | $46.93 M |
| 07/01/2026 | $12.35 | $12.49 (1.13%) | $13.45 | $12.35 | 12.62 K | $46.89 M |
| 06/30/2026 | $12.66 | $12.70 (0.32%) | $12.86 | $12.26 | 16.90 K | $47.68 M |
| 06/29/2026 | $12.95 | $12.67 (-2.16%) | $12.95 | $12.15 | 14.20 K | $47.56 M |
| 06/26/2026 | $11.78 | $12.99 (10.27%) | $12.99 | $11.39 | 60.50 K | $48.76 M |
| 06/25/2026 | $12.09 | $11.79 (-2.48%) | $12.42 | $11.25 | 30.40 K | $44.26 M |
| 06/24/2026 | $12.10 | $11.98 (-0.99%) | $12.91 | $11.43 | 60.20 K | $44.97 M |
| 06/23/2026 | $11.88 | $12.34 (3.87%) | $12.72 | $11.88 | 46.70 K | $46.32 M |
| 06/22/2026 | $13.12 | $11.66 (-11.13%) | $13.12 | $11.66 | 6.65 K | $43.77 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.
