Go Pro

Virnetx (VHC) Stock Chart & Stock Price History

Virnetx logo
$12.32 -0.38 (-3.02%)
Closing price 03:58 PM Eastern
Extended Trading
$12.80 +0.48 (+3.89%)
As of 04:10 PM 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 26.21%. In the past month, the stock has decreased 29.78%, reflecting recent market activity.

As of the latest close, Virnetx traded at $12.70 with a market cap of $53.21 million and volume of 16,870 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
-5.19%
1 Month
Performance
-29.78%
3 Month
Performance
-18.00%
Year-To-Date
Performance
-26.21%

VHC Stock Chart for Wednesday, July, 1, 2026

Virnetx Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/01/2026$12.70$12.32
-3.02%
$13.45$12.3512,623 shs$51.60 million
06/30/2026$12.67$12.70
+0.24%
$12.86$12.2616,870 shs$53.21 million
06/29/2026$12.99$12.67
-2.46%
$12.95$12.1514,170 shs$53.09 million
06/26/2026$11.79$12.99
+10.18%
$12.99$11.3960,470 shs$54.43 million
06/25/2026$11.98$11.79
-1.59%
$12.42$11.2530,400 shs$49.40 million
06/24/2026$12.34$11.98
-2.92%
$12.91$11.4360,175 shs$50.15 million
06/23/2026$11.66$12.34
+5.83%
$12.72$11.8846,671 shs$51.71 million
06/22/2026$12.53$11.66
-6.94%
$13.12$11.666,649 shs$48.86 million
06/19/2026$12.53$12.53$12.70$11.9311,218 shs$52.50 million
06/18/2026$12.49$12.53
+0.32%
$12.70$11.9311,218 shs$52.45 million
06/17/2026$12.50$12.49
-0.08%
$12.96$12.49833 shs$52.33 million
06/16/2026$12.67$12.50
-1.34%
$13.10$12.4412,044 shs$52.38 million
06/15/2026$12.73$12.67
-0.44%
$12.85$12.653,157 shs$53.04 million
06/12/2026$12.72$12.73
+0.05%
$13.38$12.494,793 shs$53.27 million
06/11/2026$12.79$12.72
-0.55%
$12.95$11.0146,845 shs$53.30 million
06/10/2026$13.25$12.79
-3.47%
$14.14$12.1042,792 shs$53.59 million
06/09/2026$13.98$13.25
-5.22%
$14.57$12.68133,868 shs$55.46 million
06/08/2026$15.33$13.98
-8.81%
$15.15$13.847,339 shs$58.58 million
06/05/2026$15.11$15.33
+1.50%
$15.49$14.783,009 shs$64.24 million
06/04/2026$15.15$15.11
-0.30%
$15.36$15.36810 shs$63.29 million
06/03/2026$16.97$15.15
-10.71%
$16.68$14.1214,030 shs$63.42 million
06/02/2026$17.54$16.97
-3.26%
$18.23$16.0111,842 shs$73.42 million
06/01/2026$17.45$17.54
+0.52%
$18.63$16.619,213 shs$73.49 million

This page (NASDAQ:VHC) was last updated on 7/1/2026 by MarketBeat.com Staff.
From Our Partners