Free Trial

VirnetX (VHC) Stock Chart & Stock Price History

VirnetX logo
$13.76 +0.51 (+3.85%)
Closing price 08/29/2025 03:50 PM Eastern
Extended Trading
$13.58 -0.19 (-1.34%)
As of 08/29/2025 04:04 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 89.27%, with a year-to-date return of 75.29%. In the past month, the stock has decreased 6.81%, reflecting recent market activity.

As of the latest close, VirnetX traded at $13.76 with a market cap of $58.76 million and volume of 1,197 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.

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
+3.11%
1 Month
Performance
-6.81%
3 Month
Performance
+77.32%
Year-To-Date
Performance
+75.29%
1 Year
Performance
+89.27%

VHC Stock Chart for Sunday, August, 31, 2025

VirnetX Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$13.36$13.76
+2.99%
$13.69$13.691,197 shs$58.76 million
08/28/2025$14.45$13.36
-7.54%
$13.48$13.003,647 shs$57.05 million
08/27/2025$13.35$14.45
+8.28%
$14.49$12.975,931 shs$61.72 million
08/26/2025$12.60$13.35
+5.88%
$13.35$12.505,987 shs$56.98 million
08/25/2025$13.13$12.60
-4.01%
$14.26$12.5015,027 shs$53.82 million
08/22/2025$12.95$13.13
+1.39%
$14.05$12.643,644 shs$56.07 million
08/21/2025$13.30$12.95
-2.59%
$13.46$12.5513,541 shs$55.31 million
08/20/2025$13.12$13.30
+1.33%
$13.35$13.006,139 shs$56.77 million
08/19/2025$13.54$13.12
-3.10%
$13.30$13.043,199 shs$56.02 million
08/18/2025$14.05$13.54
-3.63%
$14.21$13.474,186 shs$57.82 million
08/15/2025$14.18$14.05
-0.88%
$14.13$13.958,401 shs$59.99 million
08/14/2025$14.84$14.18
-4.45%
$14.59$14.005,980 shs$60.09 million
08/13/2025$15.72$14.84
-5.60%
$15.56$14.7010,308 shs$62.90 million
08/12/2025$15.87$15.72
-0.96%
$15.59$15.202,470 shs$66.63 million
08/11/2025$15.50$15.87
+2.37%
$16.46$14.793,307 shs$67.26 million
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

This page (NYSE:VHC) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners