5 DAY PERFORMANCE
+42.89%
1 MONTH PERFORMANCE
+27.07%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
-17.89%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
+120.00%
Virnetx Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.20 | $12.38 (1.48%) | $12.47 | $12.02 | 3.95 K | |
| 05/05/2026 | $13.04 | $12.25 (-6.06%) | $13.04 | $12.22 | 18.11 K | $51.47 M |
| 05/04/2026 | $13.35 | $12.86 (-3.67%) | $13.45 | $12.86 | 9.00 K | $54.04 M |
| 05/01/2026 | $13.65 | $13.01 (-4.69%) | $13.85 | $13.01 | 4.40 K | $54.67 M |
| 04/30/2026 | $14.00 | $13.38 (-4.43%) | $14.38 | $13.38 | 10.74 K | $56.22 M |
| 04/29/2026 | $14.00 | $14.25 (1.79%) | $14.25 | $13.88 | 7.15 K | $59.88 M |
| 04/28/2026 | $14.50 | $13.93 (-3.93%) | $16.15 | $13.68 | 19.80 K | $58.53 M |
| 04/27/2026 | $14.39 | $14.44 (0.35%) | $15.09 | $14.00 | 10.10 K | $60.68 M |
| 04/24/2026 | $14.40 | $14.34 (-0.42%) | $14.59 | $13.70 | 14.74 K | $60.26 M |
| 04/23/2026 | $14.96 | $14.38 (-3.88%) | $15.20 | $14.09 | 29.80 K | $60.42 M |
| 04/22/2026 | $15.83 | $15.43 (-2.53%) | $16.23 | $15.21 | 14.40 K | $64.84 M |
| 04/21/2026 | $17.00 | $15.61 (-8.18%) | $17.49 | $14.48 | 54.93 K | $65.59 M |
| 04/20/2026 | $14.77 | $17.78 (20.38%) | $18.22 | $14.77 | 34.90 K | $74.71 M |
| 04/17/2026 | $14.50 | $15.07 (3.93%) | $15.66 | $13.50 | 32.51 K | $63.32 M |
| 04/16/2026 | $14.25 | $14.43 (1.26%) | $14.54 | $13.65 | 24.72 K | $60.63 M |
| 04/15/2026 | $13.60 | $14.25 (4.78%) | $14.25 | $13.26 | 7.33 K | $59.88 M |
| 04/14/2026 | $14.30 | $13.79 (-3.57%) | $14.50 | $13.25 | 18.11 K | $57.94 M |
| 04/13/2026 | $14.19 | $14.55 (2.54%) | $14.55 | $14.19 | 1.50 K | $61.14 M |
| 04/10/2026 | $15.75 | $14.31 (-9.14%) | $15.99 | $13.67 | 135.23 K | $60.13 M |
| 04/09/2026 | $15.99 | $15.78 (-1.31%) | $16.11 | $15.78 | 4.50 K | $66.31 M |
| 04/08/2026 | $15.45 | $16.22 (4.98%) | $16.25 | $15.45 | 12.80 K | $68.16 M |
| 04/07/2026 | $14.60 | $15.10 (3.42%) | $15.70 | $14.50 | 6.24 K | $63.45 M |
| 04/06/2026 | $14.50 | $14.63 (0.9%) | $15.28 | $14.50 | 8.90 K | $61.47 M |
| 04/02/2026 | $14.58 | $15.24 (4.53%) | $16.54 | $14.45 | 75.55 K | $64.04 M |
| 04/01/2026 | $13.83 | $15.02 (8.6%) | $15.58 | $13.83 | 158.44 K | $63.11 M |
| 03/31/2026 | $12.89 | $14.11 (9.46%) | $14.25 | $12.89 | 10.50 K | $59.29 M |
| 03/30/2026 | $13.39 | $13.46 (0.52%) | $13.63 | $13.39 | 3.30 K | $56.56 M |
| 03/27/2026 | $15.20 | $14.05 (-7.57%) | $15.20 | $14.00 | 6.58 K | $59.04 M |
| 03/26/2026 | $16.55 | $15.12 (-8.64%) | $16.93 | $15.12 | 21.50 K | $63.53 M |
| 03/25/2026 | $16.34 | $16.70 (2.2%) | $17.81 | $16.34 | 7.70 K | $70.17 M |
| 03/24/2026 | $17.99 | $16.68 (-7.28%) | $17.99 | $15.81 | 32.23 K | $70.09 M |
| 03/23/2026 | $14.88 | $16.17 (8.67%) | $16.49 | $14.11 | 18.10 K | $67.95 M |
| 03/20/2026 | $14.00 | $14.01 (0.07%) | $14.01 | $13.00 | 19.20 K | $51.46 M |
| 03/19/2026 | $15.71 | $14.28 (-9.1%) | $15.72 | $13.90 | 9.05 K | $52.45 M |
| 03/18/2026 | $15.35 | $15.70 (2.28%) | $16.50 | $15.07 | 7.00 K | $57.67 M |
| 03/17/2026 | $15.12 | $15.35 (1.52%) | $16.19 | $15.12 | 16.50 K | $56.38 M |
| 03/16/2026 | $15.26 | $15.26 (0%) | $15.26 | $15.26 | 1.54 K | $56.05 M |
| 03/13/2026 | $15.80 | $16.33 (3.35%) | $16.33 | $15.39 | 16.92 K | $59.98 M |
| 03/12/2026 | $15.95 | $15.65 (-1.88%) | $16.37 | $15.55 | 13.74 K | $57.48 M |
| 03/11/2026 | $16.30 | $16.00 (-1.84%) | $16.65 | $15.77 | 17.92 K | $58.77 M |
| 03/10/2026 | $17.96 | $16.23 (-9.63%) | $18.90 | $16.11 | 16.14 K | $59.61 M |
| 03/09/2026 | $18.38 | $18.66 (1.52%) | $18.66 | $17.26 | 8.01 K | $68.54 M |
| 03/06/2026 | $16.52 | $17.45 (5.63%) | $18.23 | $16.51 | 9.00 K | $64.09 M |
| 03/05/2026 | $15.28 | $16.02 (4.84%) | $16.53 | $15.28 | 13.05 K | $58.84 M |
| 03/04/2026 | $14.84 | $14.61 (-1.55%) | $15.34 | $14.50 | 17.00 K | $53.66 M |
| 03/03/2026 | $13.90 | $14.33 (3.09%) | $14.77 | $13.90 | 31.62 K | $52.63 M |
| 03/02/2026 | $15.63 | $14.65 (-6.27%) | $16.37 | $14.30 | 6.05 K | $53.81 M |
| 02/27/2026 | $15.58 | $16.30 (4.62%) | $16.30 | $15.00 | 4.60 K | $59.87 M |
| 02/26/2026 | $14.79 | $15.76 (6.56%) | $15.76 | $13.48 | 31.83 K | $57.89 M |
| 02/25/2026 | $14.60 | $14.43 (-1.16%) | $16.06 | $14.43 | 15.10 K | $53.00 M |
| 02/24/2026 | $16.79 | $14.48 (-13.76%) | $17.00 | $14.48 | 13.54 K | $53.19 M |
| 02/23/2026 | $17.02 | $16.01 (-5.93%) | $17.02 | $16.00 | 12.73 K | $58.80 M |
| 02/20/2026 | $17.75 | $17.77 (0.11%) | $17.98 | $17.26 | 12.30 K | $65.27 M |
| 02/19/2026 | $17.96 | $17.65 (-1.73%) | $18.82 | $17.65 | 3.70 K | $64.83 M |
| 02/18/2026 | $19.08 | $17.70 (-7.23%) | $19.08 | $17.70 | 5.90 K | $65.01 M |
| 02/17/2026 | $17.79 | $19.08 (7.25%) | $19.08 | $17.56 | 8.41 K | $70.08 M |
| 02/13/2026 | $18.98 | $17.85 (-5.95%) | $19.59 | $17.85 | 12.16 K | $65.56 M |
| 02/12/2026 | $18.33 | $18.56 (1.25%) | $21.32 | $18.00 | 10.60 K | $68.17 M |
| 02/11/2026 | $17.52 | $17.79 (1.54%) | $18.28 | $16.82 | 29.20 K | $65.34 M |
| 02/10/2026 | $18.22 | $17.89 (-1.81%) | $18.77 | $17.87 | 20.70 K | $65.71 M |
| 02/09/2026 | $19.00 | $18.40 (-3.16%) | $19.92 | $18.40 | 25.20 K | $67.58 M |
| 02/06/2026 | $18.03 | $18.24 (1.16%) | $19.80 | $18.03 | 35.23 K | $67.00 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.
