Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Virnetx (VHC) Stock Chart & Stock Price History

Virnetx logo
$13.89 +0.24 (+1.76%)
Closing price 05/21/2026 03:53 PM Eastern
Extended Trading
$13.17 -0.72 (-5.18%)
As of 05:38 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Virnetx Stock Price Performance

The Virnetx (VHC) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 16.78%. In the past month, the stock has decreased 9.98%, reflecting recent market activity.

As of the latest close, Virnetx traded at $13.89 with a market cap of $58.20 million and volume of 2,315 shares.

Receive VHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Virnetx and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.46%
1 Month
Performance
-9.98%
3 Month
Performance
-21.83%
Year-To-Date
Performance
-16.78%

VHC Stock Chart for Friday, May, 22, 2026

Virnetx Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$13.45$13.89
+3.31%
$13.95$13.522,315 shs$58.20 million
05/20/2026$13.61$13.45
-1.21%
$13.78$13.006,840 shs$56.34 million
05/19/2026$14.08$13.61
-3.32%
$13.61$13.263,733 shs$56.97 million
05/18/2026$14.24$14.08
-1.14%
$14.90$13.507,962 shs$58.98 million
05/15/2026$13.92$14.24
+2.33%
$15.42$13.5120,839 shs$59.67 million
05/14/2026$12.72$13.92
+9.40%
$15.00$13.1127,434 shs$58.31 million
05/13/2026$13.79$12.72
-7.76%
$13.45$12.726,590 shs$53.25 million
05/12/2026$14.00$13.79
-1.50%
$14.83$13.7030,603 shs$57.78 million
05/11/2026$13.36$14.00
+4.81%
$14.19$13.0040,171 shs$58.66 million
05/08/2026$12.78$13.36
+4.49%
$13.81$12.836,258 shs$52.91 million
05/07/2026$12.84$12.78
-0.44%
$13.25$12.5911,569 shs$53.51 million
05/06/2026$12.25$12.84
+4.82%
$13.39$12.028,909 shs$53.80 million
05/05/2026N/A$12.25$13.04$12.2218,107 shs$51.33 million
04/30/2026$14.25$13.38
-6.11%
$14.38$13.3810,690 shs$56.06 million
04/29/2026$13.93$14.25
+2.30%
$14.25$13.887,035 shs$59.71 million
04/28/2026$14.44$13.93
-3.53%
$16.15$13.6819,752 shs$58.31 million
04/27/2026$14.34$14.44
+0.70%
$15.09$14.0010,056 shs$60.50 million
04/24/2026$14.38$14.34
-0.28%
$14.59$13.7014,742 shs$60.09 million
04/23/2026$15.43$14.38
-6.80%
$15.20$14.0929,771 shs$60.25 million
04/22/2026$15.61$15.43
-1.15%
$16.23$15.2114,391 shs$64.59 million
04/21/2026$17.78$15.61
-12.20%
$17.49$14.4854,935 shs$65.41 million

This page (NASDAQ:VHC) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners