5 DAY PERFORMANCE
-24.44%
1 MONTH PERFORMANCE
-24.44%
3 MONTH PERFORMANCE
+49.78%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
-13.38%
1 YEAR PERFORMANCE
+21.43%
VirnetX Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.50 | $8.50 (0%) | $8.70 | $8.10 | 6,131 | $30.63 M |
| 03/11/2025 | $8.30 | $8.63 (3.98%) | $8.79 | $8.01 | 9,210 | $31.09 M |
| 03/10/2025 | $8.79 | $8.42 (-4.21%) | $9.20 | $8.07 | 23,400 | $30.34 M |
| 03/07/2025 | $9.01 | $9.00 (-0.11%) | $9.10 | $9.00 | 4,700 | $32.43 M |
| 03/06/2025 | $9.04 | $9.18 (1.55%) | $9.18 | $9.00 | 2,700 | $33.08 M |
| 03/05/2025 | $9.02 | $9.20 (2%) | $9.33 | $9.01 | 2,238 | $33.15 M |
| 03/04/2025 | $9.04 | $9.17 (1.44%) | $9.40 | $9.00 | 1,900 | $33.04 M |
| 03/03/2025 | $9.17 | $9.17 (0%) | $9.40 | $9.17 | 2,235 | $33.04 M |
| 02/28/2025 | $9.30 | $9.17 (-1.4%) | $9.32 | $9.11 | 3,300 | $33.04 M |
| 02/27/2025 | $9.18 | $9.08 (-1.09%) | $9.30 | $9.00 | 2,900 | $32.72 M |
| 02/26/2025 | $8.64 | $9.00 (4.17%) | $9.00 | $8.64 | 3,700 | $32.43 M |
| 02/25/2025 | $8.97 | $8.76 (-2.34%) | $8.97 | $8.53 | 3,335 | $31.56 M |
| 02/24/2025 | $9.23 | $9.21 (-0.22%) | $9.32 | $9.07 | 7,635 | $33.18 M |
| 02/21/2025 | $9.02 | $9.04 (0.22%) | $9.49 | $9.00 | 7,314 | $32.57 M |
| 02/20/2025 | $9.00 | $9.00 (0%) | $9.05 | $9.00 | 7,000 | $32.43 M |
| 02/19/2025 | $9.20 | $8.99 (-2.28%) | $9.20 | $8.90 | 2,529 | $32.39 M |
| 02/18/2025 | $9.34 | $9.00 (-3.64%) | $9.34 | $9.00 | 5,100 | $32.43 M |
| 02/14/2025 | $9.10 | $9.16 (0.66%) | $9.28 | $9.10 | 5,500 | $33.00 M |
| 02/13/2025 | $9.10 | $9.10 (0%) | $9.10 | $9.00 | 1,700 | $32.79 M |
| 02/12/2025 | $9.22 | $9.00 (-2.39%) | $9.22 | $9.00 | 10,902 | $32.43 M |
| 02/11/2025 | $8.95 | $9.17 (2.46%) | $9.22 | $8.95 | 2,839 | $33.04 M |
| 02/10/2025 | $8.97 | $9.06 (1%) | $9.06 | $8.80 | 2,529 | $32.64 M |
| 02/07/2025 | $9.00 | $8.82 (-2%) | $9.05 | $8.60 | 4,749 | $31.78 M |
| 02/06/2025 | $8.73 | $9.03 (3.44%) | $9.22 | $8.58 | 5,000 | $32.54 M |
| 02/05/2025 | $8.73 | $8.89 (1.83%) | $8.89 | $8.55 | 2,048 | $32.03 M |
| 02/04/2025 | $8.66 | $8.91 (2.89%) | $9.21 | $8.55 | 9,500 | $32.10 M |
| 02/03/2025 | $8.52 | $8.85 (3.87%) | $8.85 | $8.25 | 5,532 | $31.89 M |
| 01/31/2025 | $8.78 | $8.75 (-0.34%) | $9.00 | $8.50 | 7,442 | $31.53 M |
| 01/30/2025 | $8.72 | $8.90 (2.06%) | $9.02 | $8.72 | 3,449 | $32.07 M |
| 01/29/2025 | $9.00 | $9.12 (1.33%) | $9.22 | $9.00 | 1,221 | $32.86 M |
| 01/28/2025 | $8.75 | $8.92 (1.94%) | $8.92 | $8.75 | 6,600 | $32.14 M |
| 01/27/2025 | $9.00 | $8.85 (-1.67%) | $9.12 | $8.50 | 15,421 | $31.89 M |
| 01/24/2025 | $8.92 | $9.32 (4.48%) | $9.39 | $8.70 | 7,818 | $33.58 M |
| 01/23/2025 | $8.79 | $8.92 (1.48%) | $9.18 | $8.76 | 9,900 | $32.14 M |
| 01/22/2025 | $9.00 | $8.89 (-1.22%) | $9.16 | $8.69 | 5,500 | $32.03 M |
| 01/21/2025 | $9.29 | $9.08 (-2.26%) | $9.35 | $9.08 | 24,828 | $32.72 M |
| 01/17/2025 | $9.07 | $9.28 (2.32%) | $9.69 | $9.04 | 23,620 | $33.44 M |
| 01/16/2025 | $8.31 | $9.08 (9.27%) | $9.25 | $8.31 | 44,300 | $32.72 M |
| 01/15/2025 | $7.70 | $8.33 (8.18%) | $8.73 | $7.70 | 15,126 | $30.01 M |
| 01/14/2025 | $7.20 | $7.68 (6.67%) | $7.75 | $7.14 | 9,500 | $27.67 M |
| 01/13/2025 | $7.42 | $7.23 (-2.56%) | $7.88 | $6.76 | 13,700 | $26.05 M |
| 01/10/2025 | $7.00 | $7.51 (7.29%) | $7.64 | $7.00 | 13,700 | $27.06 M |
| 01/08/2025 | $7.35 | $7.10 (-3.4%) | $7.35 | $6.69 | 15,249 | $25.58 M |
| 01/07/2025 | $6.80 | $7.32 (7.65%) | $7.51 | $6.55 | 24,100 | $26.37 M |
| 01/06/2025 | $7.23 | $6.80 (-5.95%) | $7.23 | $6.65 | 13,600 | $24.50 M |
| 01/03/2025 | $7.19 | $7.12 (-0.97%) | $7.32 | $7.07 | 34,826 | $25.65 M |
| 01/02/2025 | $7.71 | $7.15 (-7.26%) | $7.71 | $7.08 | 10,700 | $25.76 M |
| 12/31/2024 | $8.75 | $7.85 (-10.29%) | $8.75 | $6.98 | 88,317 | $28.28 M |
| 12/30/2024 | $5.25 | $8.78 (67.24%) | $8.89 | $5.20 | 478,600 | $31.63 M |
| 12/27/2024 | $5.25 | $5.25 (0%) | $5.31 | $5.01 | 26,729 | $18.92 M |
| 12/26/2024 | $5.01 | $5.25 (4.79%) | $5.40 | $5.01 | 31,000 | $18.92 M |
| 12/24/2024 | $5.00 | $5.27 (5.4%) | $5.42 | $4.90 | 17,130 | $18.99 M |
| 12/23/2024 | $3.90 | $4.84 (24.1%) | $4.90 | $3.87 | 31,904 | $17.44 M |
| 12/20/2024 | $3.90 | $3.97 (1.79%) | $4.18 | $3.72 | 29,328 | $14.30 M |
| 12/19/2024 | $4.05 | $3.88 (-4.2%) | $4.05 | $3.68 | 19,800 | $13.98 M |
| 12/18/2024 | $4.00 | $3.86 (-3.5%) | $4.10 | $3.85 | 29,200 | $13.91 M |
| 12/17/2024 | $3.95 | $4.02 (1.77%) | $4.05 | $3.90 | 9,213 | $14.48 M |
| 12/16/2024 | $4.36 | $4.08 (-6.42%) | $4.47 | $3.92 | 14,326 | $14.70 M |
| 12/13/2024 | $4.50 | $4.44 (-1.33%) | $4.51 | $4.27 | 13,040 | $16.00 M |
| 12/12/2024 | $4.50 | $4.54 (0.89%) | $4.57 | $4.50 | 7,900 | $16.36 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.
