VirnetX Holding Corp (VHC) Historical Stock Data
7.55 ↓0.03 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHC is down -0.12% a day on average. There have been 14 days where VirnetX Holding Corp closed green and 16 days where VHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 7.80 | 7.55 | ↓$0.25 (-3.21%) | 7.36 | 7.96 | 4.70K |
| 2025-03-27 | 7.49 | 7.58 | ↑$0.09 (1.20%) | 7.49 | 7.85 | 5.64K |
| 2025-03-26 | 8.15 | 7.48 | ↓$0.67 (-8.22%) | 7.41 | 8.17 | 7.56K |
| 2025-03-25 | 8.15 | 8.03 | ↓$0.12 (-1.47%) | 7.90 | 8.25 | 6.70K |
| 2025-03-24 | 8.20 | 8.01 | ↓$0.19 (-2.32%) | 8.01 | 8.53 | 4.75K |
| 2025-03-21 | 8.16 | 8.89 | ↑$0.73 (8.95%) | 8.05 | 8.89 | 7.66K |
| 2025-03-20 | 8.48 | 8.32 | ↓$0.16 (-1.89%) | 8.10 | 8.92 | 2.86K |
| 2025-03-19 | 8.15 | 8.45 | ↑$0.30 (3.68%) | 8.00 | 8.76 | 15.79K |
| 2025-03-18 | 8.42 | 8.20 | ↓$0.22 (-2.61%) | 7.66 | 8.60 | 11.50K |
| 2025-03-17 | 7.80 | 8.43 | ↑$0.63 (8.11%) | 7.45 | 8.72 | 13.97K |
| 2025-03-14 | 8.15 | 8.10 | ↓$0.05 (-0.61%) | 8.01 | 8.23 | 2.10K |
| 2025-03-13 | 8.75 | 8.39 | ↓$0.36 (-4.11%) | 8.39 | 8.75 | 2.12K |
| 2025-03-12 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.10 | 8.70 | 6.13K |
| 2025-03-11 | 8.30 | 8.63 | ↑$0.33 (3.98%) | 8.01 | 8.79 | 9.21K |
| 2025-03-10 | 8.79 | 8.42 | ↓$0.37 (-4.21%) | 8.07 | 9.20 | 23.40K |
| 2025-03-07 | 9.01 | 9.00 | ↓$0.01 (-0.11%) | 9.00 | 9.10 | 4.66K |
| 2025-03-06 | 9.04 | 9.18 | ↑$0.14 (1.55%) | 9.00 | 9.18 | 2.67K |
| 2025-03-05 | 9.02 | 9.20 | ↑$0.18 (2.04%) | 9.01 | 9.33 | 2.24K |
| 2025-03-04 | 9.04 | 9.17 | ↑$0.13 (1.44%) | 9.00 | 9.40 | 1.89K |
| 2025-03-03 | 9.17 | 9.17 | ↑$0.00 (0.00%) | 9.17 | 9.40 | 2.24K |
| 2025-02-28 | 9.30 | 9.17 | ↓$0.13 (-1.40%) | 9.11 | 9.33 | 3.30K |
| 2025-02-27 | 9.18 | 9.08 | ↓$0.10 (-1.09%) | 9.00 | 9.30 | 2.86K |
| 2025-02-26 | 8.64 | 9.00 | ↑$0.36 (4.17%) | 8.64 | 9.00 | 3.66K |
| 2025-02-25 | 8.97 | 8.76 | ↓$0.21 (-2.29%) | 8.53 | 8.97 | 3.34K |
| 2025-02-24 | 9.23 | 9.21 | ↓$0.02 (-0.18%) | 9.07 | 9.32 | 7.64K |
| 2025-02-21 | 9.02 | 9.04 | ↑$0.02 (0.24%) | 9.00 | 9.49 | 7.31K |
| 2025-02-20 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.05 | 7K |
| 2025-02-19 | 9.20 | 8.99 | ↓$0.22 (-2.38%) | 8.90 | 9.20 | 2.53K |
| 2025-02-18 | 9.34 | 9.00 | ↓$0.34 (-3.64%) | 9.00 | 9.34 | 5.06K |
| 2025-02-14 | 9.10 | 9.16 | ↑$0.06 (0.68%) | 9.10 | 9.28 | 5.48K |
Create an account or log in to view more rows.
$VHC Exciting times ahead people.
$VHC last chance to load imo
$VHC might get a sell off today
$VHC has just been halted from trading.
$VHC Come on.. Let it fall.. buy later bulls
$VHC Sleep well my bulls
sleep well
$VHC had to buy calls
$VHC breaking out of this wedge sooner than later
$VHC Awaiting buy signal..
$VHC Felling good about next week!!