Free Trial

VirnetX (VHC) Stock Chart & Stock Price History

VirnetX logo
$15.50 -1.35 (-8.01%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$15.56 +0.06 (+0.39%)
As of 08/8/2025 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 Polygon.io. Learn more.

VirnetX Stock Price Performance

The VirnetX (VHC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 100.00%, with a year-to-date return of 97.45%. In the past month, the stock has decreased 1.74%, reflecting recent market activity.

As of the latest close, VirnetX traded at $15.50 with a market cap of $65.70 million and volume of 9,785 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.

5 Day
Performance
+0.94%
1 Month
Performance
-1.74%
3 Month
Performance
+83.65%
Year-To-Date
Performance
+97.45%
1 Year
Performance
+100.00%

VHC Stock Chart for Sunday, August, 10, 2025

VirnetX Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$16.43$15.50
-5.63%
$16.00$15.139,785 shs$65.70 million
08/07/2025$15.98$16.43
+2.78%
$18.00$16.0115,617 shs$69.64 million
08/06/2025$15.36$15.98
+4.07%
$16.40$15.007,735 shs$67.76 million
08/05/2025$16.38$15.36
-6.23%
$17.00$13.568,902 shs$65.09 million
08/04/2025$13.16$16.38
+24.48%
$17.16$12.7940,548 shs$69.43 million
08/01/2025$14.77$13.16
-10.90%
$14.71$12.0022,408 shs$55.78 million
07/31/2025$16.44$14.77
-10.19%
$16.50$14.5018,146 shs$62.60 million
07/30/2025$16.48$16.44
-0.24%
$16.83$15.6319,733 shs$69.69 million
07/29/2025$17.59$16.48
-6.32%
$18.17$15.7513,487 shs$69.87 million
07/28/2025$18.39$17.59
-4.37%
$18.59$17.0016,039 shs$74.58 million
07/25/2025$18.91$18.39
-2.70%
$20.49$18.1314,582 shs$77.99 million
07/24/2025$20.25$18.91
-6.62%
$20.27$18.6510,948 shs$80.14 million
07/23/2025$21.15$20.25
-4.28%
$21.00$19.1828,555 shs$85.84 million
07/22/2025$20.47$21.15
+3.32%
$21.40$18.0730,206 shs$89.68 million
07/21/2025$20.34$20.47
+0.64%
$21.53$19.6924,527 shs$86.79 million
07/18/2025$19.07$20.34
+6.65%
$20.99$18.6759,344 shs$86.24 million
07/17/2025$17.07$19.07
+11.72%
$19.30$16.1437,747 shs$80.84 million
07/16/2025$17.44$17.07
-2.09%
$17.75$15.9925,686 shs$72.38 million
07/15/2025$17.59$17.44
-0.90%
$18.30$17.2110,881 shs$73.91 million
07/14/2025$16.30$17.59
+7.94%
$17.90$15.9222,762 shs$74.58 million
07/11/2025$15.77$16.30
+3.33%
$16.50$15.2512,564 shs$69.10 million
07/10/2025$14.67$15.77
+7.53%
$17.00$14.6260,168 shs$66.88 million
07/09/2025$13.61$14.67
+7.79%
$15.72$13.3266,784 shs$62.20 million

This page (NYSE:VHC) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners