5 DAY PERFORMANCE
+48.36%
1 MONTH PERFORMANCE
+37.20%
3 MONTH PERFORMANCE
+14.97%
6 MONTH PERFORMANCE
+7.39%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
+123.98%
Virnetx Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.12 | $11.66 (-11.13%) | $13.12 | $11.66 | 6.65 K | $43.77 M |
| 06/18/2026 | $12.68 | $12.53 (-1.18%) | $12.70 | $11.93 | 11.22 K | $47.04 M |
| 06/17/2026 | $12.96 | $12.49 (-3.63%) | $12.96 | $12.49 | 833 | $46.89 M |
| 06/16/2026 | $12.54 | $12.50 (-0.32%) | $13.10 | $12.44 | 12.04 K | $46.93 M |
| 06/15/2026 | $12.67 | $12.67 (0%) | $12.85 | $12.65 | 3.20 K | $47.56 M |
| 06/12/2026 | $12.62 | $12.65 (0.24%) | $13.38 | $12.49 | 4.80 K | $47.49 M |
| 06/11/2026 | $12.63 | $12.72 (0.71%) | $12.95 | $11.01 | 46.88 K | $47.75 M |
| 06/10/2026 | $13.00 | $12.79 (-1.62%) | $14.14 | $12.10 | 43.24 K | $48.01 M |
| 06/09/2026 | $14.13 | $13.25 (-6.23%) | $14.57 | $12.68 | 133.90 K | $49.74 M |
| 06/08/2026 | $14.53 | $13.90 (-4.34%) | $15.15 | $13.84 | 7.34 K | $52.18 M |
| 06/05/2026 | $14.78 | $14.90 (0.81%) | $15.49 | $14.78 | 3.01 K | $55.93 M |
| 06/04/2026 | $15.36 | $15.36 (0%) | $15.36 | $15.36 | 900 | $57.66 M |
| 06/03/2026 | $16.60 | $15.15 (-8.73%) | $16.68 | $14.12 | 14.08 K | $56.87 M |
| 06/02/2026 | $17.76 | $16.76 (-5.63%) | $18.23 | $16.01 | 11.92 K | $62.92 M |
| 06/01/2026 | $17.49 | $17.54 (0.29%) | $18.63 | $16.61 | 9.21 K | $65.85 M |
| 05/29/2026 | $14.96 | $17.45 (16.64%) | $17.45 | $14.48 | 14.20 K | $65.51 M |
| 05/28/2026 | $15.47 | $14.58 (-5.75%) | $15.65 | $13.87 | 11.33 K | $54.73 M |
| 05/27/2026 | $14.95 | $15.31 (2.41%) | $15.58 | $13.81 | 69.40 K | $57.47 M |
| 05/26/2026 | $13.27 | $13.77 (3.77%) | $13.77 | $13.21 | 6.30 K | $51.69 M |
| 05/22/2026 | $13.66 | $13.55 (-0.81%) | $14.05 | $13.33 | 6.30 K | $50.87 M |
| 05/21/2026 | $13.95 | $13.89 (-0.43%) | $13.95 | $13.52 | 2.32 K | $52.14 M |
| 05/20/2026 | $13.27 | $13.65 (2.86%) | $13.78 | $13.00 | 6.84 K | $51.24 M |
| 05/19/2026 | $13.26 | $13.61 (2.64%) | $13.61 | $13.26 | 3.73 K | $51.09 M |
| 05/18/2026 | $13.85 | $13.73 (-0.87%) | $14.90 | $13.50 | 8.00 K | $51.54 M |
| 05/15/2026 | $13.51 | $14.24 (5.4%) | $15.42 | $13.51 | 20.84 K | $53.46 M |
| 05/14/2026 | $13.32 | $13.41 (0.68%) | $15.00 | $13.11 | 27.43 K | $50.34 M |
| 05/13/2026 | $13.45 | $12.72 (-5.43%) | $13.45 | $12.72 | 6.60 K | $47.75 M |
| 05/12/2026 | $14.19 | $13.79 (-2.82%) | $14.83 | $13.70 | 30.60 K | $51.77 M |
| 05/11/2026 | $13.21 | $14.00 (5.98%) | $14.19 | $13.00 | 40.20 K | $52.56 M |
| 05/08/2026 | $12.83 | $13.16 (2.57%) | $13.81 | $12.83 | 6.30 K | $49.40 M |
| 05/07/2026 | $13.25 | $12.64 (-4.6%) | $13.25 | $12.59 | 11.60 K | $47.45 M |
| 05/06/2026 | $12.20 | $12.84 (5.25%) | $13.39 | $12.02 | 8.91 K | $48.20 M |
| 05/05/2026 | $13.04 | $12.25 (-6.06%) | $13.04 | $12.22 | 18.11 K | $45.99 M |
| 05/04/2026 | $13.35 | $12.86 (-3.67%) | $13.45 | $12.86 | 9.00 K | $48.28 M |
| 05/01/2026 | $13.65 | $13.01 (-4.69%) | $13.85 | $13.01 | 4.40 K | $48.84 M |
| 04/30/2026 | $14.00 | $13.38 (-4.43%) | $14.38 | $13.38 | 10.74 K | $50.23 M |
| 04/29/2026 | $14.00 | $14.25 (1.79%) | $14.25 | $13.88 | 7.15 K | $53.49 M |
| 04/28/2026 | $14.50 | $13.93 (-3.93%) | $16.15 | $13.68 | 19.80 K | $52.29 M |
| 04/27/2026 | $14.39 | $14.44 (0.35%) | $15.09 | $14.00 | 10.10 K | $54.21 M |
| 04/24/2026 | $14.40 | $14.34 (-0.42%) | $14.59 | $13.70 | 14.74 K | $53.83 M |
| 04/23/2026 | $14.96 | $14.38 (-3.88%) | $15.20 | $14.09 | 29.80 K | $53.98 M |
| 04/22/2026 | $15.83 | $15.43 (-2.53%) | $16.23 | $15.21 | 14.40 K | $57.92 M |
| 04/21/2026 | $17.00 | $15.61 (-8.18%) | $17.49 | $14.48 | 54.93 K | $58.60 M |
| 04/20/2026 | $14.77 | $17.78 (20.38%) | $18.22 | $14.77 | 34.90 K | $66.75 M |
| 04/17/2026 | $14.50 | $15.07 (3.93%) | $15.66 | $13.50 | 32.51 K | $56.57 M |
| 04/16/2026 | $14.25 | $14.43 (1.26%) | $14.54 | $13.65 | 24.72 K | $54.17 M |
| 04/15/2026 | $13.60 | $14.25 (4.78%) | $14.25 | $13.26 | 7.33 K | $53.49 M |
| 04/14/2026 | $14.30 | $13.79 (-3.57%) | $14.50 | $13.25 | 18.11 K | $51.77 M |
| 04/13/2026 | $14.19 | $14.55 (2.54%) | $14.55 | $14.19 | 1.50 K | $54.62 M |
| 04/10/2026 | $15.75 | $14.31 (-9.14%) | $15.99 | $13.67 | 135.23 K | $53.72 M |
| 04/09/2026 | $15.99 | $15.78 (-1.31%) | $16.11 | $15.78 | 4.50 K | $59.24 M |
| 04/08/2026 | $15.45 | $16.22 (4.98%) | $16.25 | $15.45 | 12.80 K | $60.89 M |
| 04/07/2026 | $14.60 | $15.10 (3.42%) | $15.70 | $14.50 | 6.24 K | $56.69 M |
| 04/06/2026 | $14.50 | $14.63 (0.9%) | $15.28 | $14.50 | 8.90 K | $54.92 M |
| 04/02/2026 | $14.58 | $15.24 (4.53%) | $16.54 | $14.45 | 75.55 K | $57.21 M |
| 04/01/2026 | $13.83 | $15.02 (8.6%) | $15.58 | $13.83 | 158.44 K | $56.39 M |
| 03/31/2026 | $12.89 | $14.11 (9.46%) | $14.25 | $12.89 | 10.50 K | $52.97 M |
| 03/30/2026 | $13.39 | $13.46 (0.52%) | $13.63 | $13.39 | 3.30 K | $50.53 M |
| 03/27/2026 | $15.20 | $14.05 (-7.57%) | $15.20 | $14.00 | 6.58 K | $52.74 M |
| 03/26/2026 | $16.55 | $15.12 (-8.64%) | $16.93 | $15.12 | 21.50 K | $56.76 M |
| 03/25/2026 | $16.34 | $16.70 (2.2%) | $17.81 | $16.34 | 7.70 K | $62.69 M |
| 03/24/2026 | $17.99 | $16.68 (-7.28%) | $17.99 | $15.81 | 32.23 K | $62.62 M |
| 03/23/2026 | $14.88 | $16.17 (8.67%) | $16.49 | $14.11 | 18.10 K | $60.70 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.
