Is VirnetX Holding Corp (VHC) a Buy, Sell, or Hold?
NASDAQ : VHC
VirnetX Holding Corp — Stock Chart
$14.345 USD
-$0.73 (-4.87%)
- Volume
- 10.85K
- Average Volume
- 23.57K
- Market Capitalization
- $60.05M
- P/E Ratio
- -2.93
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $29.00
- Year Low
- $9.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.53
VHC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $13.86 | $14.35 | 3.54% | 11100 |
| 2026-08-07 | $14.94 | $15.08 | 0.94% | 24900 |
| 2026-08-06 | $14.82 | $16.01 | 8.03% | 15315 |
| 2026-08-05 | $13.77 | $15.26 | 10.82% | 25700 |
| 2026-08-04 | $13.40 | $13.56 | 1.19% | 30126 |
| 2026-08-03 | $13.00 | $13.56 | 4.31% | 23300 |
| 2026-07-31 | $13.15 | $13.00 | -1.14% | 4100 |
| 2026-07-30 | $13.30 | $13.06 | -1.80% | 7326 |
| 2026-07-29 | $13.23 | $12.85 | -2.87% | 3300 |
| 2026-07-28 | $12.81 | $13.00 | 1.48% | 19300 |
| 2026-07-27 | $12.18 | $12.18 | 0.00% | 27300 |
| 2026-07-24 | $12.56 | $12.50 | -0.48% | 2907 |
| 2026-07-23 | $12.27 | $12.45 | 1.47% | 8200 |
| 2026-07-22 | $12.46 | $12.26 | -1.61% | 9413 |
| 2026-07-21 | $13.62 | $12.44 | -8.66% | 25700 |
| 2026-07-20 | $11.99 | $13.70 | 14.26% | 25000 |
| 2026-07-17 | $11.39 | $11.84 | 3.95% | 7334 |
| 2026-07-16 | $10.90 | $11.15 | 2.29% | 8720 |
| 2026-07-15 | $10.32 | $10.94 | 6.01% | 11200 |
| 2026-07-14 | $10.20 | $10.22 | 0.20% | 5518 |
| 2026-07-13 | $10.38 | $10.46 | 0.77% | 10014 |
| 2026-07-10 | $10.08 | $10.28 | 1.98% | 11800 |
| 2026-07-09 | $11.89 | $10.36 | -12.87% | 34100 |
| 2026-07-08 | $11.69 | $11.00 | -5.90% | 26300 |
| 2026-07-07 | $11.28 | $11.77 | 4.34% | 16805 |
| 2026-07-06 | $12.30 | $11.95 | -2.85% | 123.82K |
| 2026-07-02 | $12.80 | $12.50 | -2.34% | 57805 |
| 2026-07-01 | $12.35 | $12.49 | 1.13% | 12623 |
| 2026-06-30 | $12.66 | $12.70 | 0.32% | 16900 |
| 2026-06-29 | $12.95 | $12.67 | -2.16% | 14200 |
| 2026-06-26 | $11.78 | $12.99 | 10.27% | 60500 |
| 2026-06-25 | $12.09 | $11.79 | -2.48% | 30400 |
| 2026-06-24 | $12.10 | $11.98 | -0.99% | 60200 |
| 2026-06-23 | $11.88 | $12.34 | 3.87% | 46700 |
| 2026-06-22 | $13.12 | $11.66 | -11.13% | 6649 |
| 2026-06-18 | $12.68 | $12.53 | -1.18% | 11217 |
| 2026-06-17 | $12.96 | $12.49 | -3.63% | 833 |
| 2026-06-16 | $12.54 | $12.50 | -0.32% | 12044 |
| 2026-06-15 | $12.67 | $12.67 | 0.00% | 3200 |
| 2026-06-12 | $12.62 | $12.65 | 0.24% | 4800 |
| 2026-06-11 | $12.63 | $12.72 | 0.71% | 46881 |
| 2026-06-10 | $13.00 | $12.79 | -1.62% | 43242 |
| 2026-06-09 | $14.13 | $13.25 | -6.23% | 133.9K |
| 2026-06-08 | $14.53 | $13.90 | -4.34% | 7339 |
| 2026-06-05 | $14.78 | $14.90 | 0.81% | 3008 |
| 2026-06-04 | $15.36 | $15.36 | 0.00% | 900 |
| 2026-06-03 | $16.60 | $15.15 | -8.73% | 14079 |
| 2026-06-02 | $17.76 | $16.76 | -5.63% | 11922 |
| 2026-06-01 | $17.49 | $17.54 | 0.29% | 9212 |
| 2026-05-29 | $14.96 | $17.45 | 16.64% | 14200 |
| 2026-05-28 | $15.47 | $14.58 | -5.75% | 11329 |
| 2026-05-27 | $14.95 | $15.31 | 2.41% | 69402 |
| 2026-05-26 | $13.27 | $13.77 | 3.77% | 6300 |
| 2026-05-22 | $13.66 | $13.55 | -0.81% | 6300 |
| 2026-05-21 | $13.95 | $13.89 | -0.43% | 2315 |
| 2026-05-20 | $13.27 | $13.65 | 2.86% | 6841 |
| 2026-05-19 | $13.26 | $13.61 | 2.64% | 3733 |
| 2026-05-18 | $13.85 | $13.73 | -0.87% | 8000 |
| 2026-05-15 | $13.51 | $14.24 | 5.40% | 20839 |
| 2026-05-14 | $13.32 | $13.41 | 0.68% | 27433 |
| 2026-05-13 | $13.45 | $12.72 | -5.43% | 6600 |
| 2026-05-12 | $14.19 | $13.79 | -2.82% | 30603 |
| 2026-05-11 | $13.21 | $14.00 | 5.98% | 40200 |
| 2026-05-08 | $12.83 | $13.16 | 2.57% | 6300 |
| 2026-05-07 | $13.25 | $12.64 | -4.60% | 11600 |
| 2026-05-06 | $12.20 | $12.84 | 5.25% | 8908 |
| 2026-05-05 | $13.04 | $12.25 | -6.06% | 18107 |
| 2026-05-04 | $13.35 | $12.86 | -3.67% | 9000 |
| 2026-05-01 | $13.65 | $13.01 | -4.69% | 4400 |
| 2026-04-30 | $14.00 | $13.38 | -4.43% | 10740 |
| 2026-04-29 | $14.00 | $14.25 | 1.79% | 7151 |
| 2026-04-28 | $14.50 | $13.93 | -3.93% | 19800 |
| 2026-04-27 | $14.39 | $14.44 | 0.35% | 10100 |
| 2026-04-24 | $14.40 | $14.34 | -0.42% | 14741 |
| 2026-04-23 | $14.96 | $14.38 | -3.88% | 29800 |
| 2026-04-22 | $15.83 | $15.43 | -2.53% | 14400 |
| 2026-04-21 | $17.00 | $15.61 | -8.18% | 54934 |
| 2026-04-20 | $14.77 | $17.78 | 20.38% | 34900 |
| 2026-04-17 | $14.50 | $15.07 | 3.93% | 32508 |
| 2026-04-16 | $14.25 | $14.43 | 1.26% | 24723 |
| 2026-04-15 | $13.60 | $14.25 | 4.78% | 7331 |
| 2026-04-14 | $14.30 | $13.79 | -3.57% | 18109 |
| 2026-04-13 | $14.19 | $14.55 | 2.54% | 1500 |
| 2026-04-10 | $15.75 | $14.31 | -9.14% | 135.23K |
| 2026-04-09 | $15.99 | $15.78 | -1.31% | 4500 |
| 2026-04-08 | $15.45 | $16.22 | 4.98% | 12800 |
| 2026-04-07 | $14.60 | $15.10 | 3.42% | 6236 |
| 2026-04-06 | $14.50 | $14.63 | 0.90% | 8900 |
| 2026-04-02 | $14.58 | $15.24 | 4.53% | 75549 |
| 2026-04-01 | $13.83 | $15.02 | 8.60% | 158.44K |