VirnetX Holding Corp ( VHC) - Price History
Monthly price history for VHC (VirnetX Holding Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $12.53 | $12.53 |
| May 2026 | $17.45 | $17.45 |
| April 2026 | $13.38 | $13.38 |
| March 2026 | $14.11 | $14.11 |
| February 2026 | $16.30 | $16.30 |
| January 2026 | $20.32 | $20.32 |
| December 2025 | $16.69 | $16.69 |
| November 2025 | $22.15 | $22.15 |
| October 2025 | $22.90 | $22.90 |
| September 2025 | $17.99 | $17.99 |
| August 2025 | $13.69 | $13.69 |
| July 2025 | $14.59 | $14.59 |
| June 2025 | $10.85 | $10.85 |
| May 2025 | $7.76 | $7.76 |
| April 2025 | $8.30 | $8.30 |
| March 2025 | $7.39 | $7.39 |
| February 2025 | $9.17 | $9.17 |
| January 2025 | $8.75 | $8.75 |
| December 2024 | $7.85 | $7.85 |
| November 2024 | $5.41 | $5.41 |
| October 2024 | $6.37 | $6.37 |
| September 2024 | $7.05 | $7.05 |
| August 2024 | $7.25 | $7.25 |
| July 2024 | $6.32 | $6.32 |
| June 2024 | $6.80 | $6.80 |
| May 2024 | $4.12 | $4.12 |
| April 2024 | $5.26 | $5.26 |
| March 2024 | $6.34 | $6.34 |
| February 2024 | $5.98 | $5.98 |
| January 2024 | $7.06 | $7.06 |
| December 2023 | $7 | $7 |
| November 2023 | $7.73 | $7.73 |
| October 2023 | $3.98 | $3.98 |
| September 2023 | $5 | $0.25 |
| August 2023 | $6.40 | $0.32 |
| July 2023 | $9.40 | $0.47 |
| June 2023 | $9.40 | $0.47 |
| May 2023 | $8.80 | $0.44 |
| April 2023 | $8.20 | $0.41 |
| March 2023 | $26.20 | $1.31 |
| February 2023 | $35.60 | $1.78 |
| January 2023 | $30.20 | $1.51 |
| December 2022 | $26 | $1.30 |
| November 2022 | $26.20 | $1.31 |
| October 2022 | $25.20 | $1.26 |
| September 2022 | $23.40 | $1.17 |
| August 2022 | $40.80 | $2.04 |
| July 2022 | $35.80 | $1.79 |
| June 2022 | $23.40 | $1.17 |
| May 2022 | $24.20 | $1.21 |
| April 2022 | $28.40 | $1.42 |
| March 2022 | $32.60 | $1.63 |
| February 2022 | $36.40 | $1.82 |
| January 2022 | $45.20 | $2.26 |
| December 2021 | $52 | $2.60 |
| November 2021 | $60 | $3 |
| October 2021 | $77 | $3.85 |
| September 2021 | $78.40 | $3.92 |
| August 2021 | $89.80 | $4.49 |
| July 2021 | $82 | $4.10 |
| June 2021 | $85.40 | $4.27 |
| May 2021 | $91.60 | $4.58 |
| April 2021 | $93.20 | $4.66 |
| March 2021 | $111.40 | $5.57 |
| February 2021 | $139.20 | $6.96 |
| January 2021 | $121 | $6.05 |
| December 2020 | $100.80 | $5.04 |
| November 2020 | $108.40 | $5.42 |
| October 2020 | $110.80 | $5.54 |
| September 2020 | $105.40 | $5.27 |
| August 2020 | $99.40 | $4.97 |
| July 2020 | $103.40 | $5.17 |
| June 2020 | $130 | $6.50 |
| May 2020 | $133 | $6.65 |
| April 2020 | $95.38 | $5.56 |
| March 2020 | $93.84 | $5.47 |
| February 2020 | $96.24 | $5.61 |
| January 2020 | $65.19 | $3.80 |
| December 2019 | $65.19 | $3.80 |
| November 2019 | $60.56 | $3.53 |
| October 2019 | $100.36 | $5.85 |
| September 2019 | $92.64 | $5.40 |
| August 2019 | $90.24 | $5.26 |
| July 2019 | $125.40 | $7.31 |
| June 2019 | $106.53 | $6.21 |
| May 2019 | $101.56 | $5.92 |
| April 2019 | $109.45 | $6.38 |
| March 2019 | $108.59 | $6.33 |
| February 2019 | $104.47 | $6.09 |
| January 2019 | $87.49 | $5.10 |
| December 2018 | $41.17 | $2.40 |
| November 2018 | $54.38 | $3.17 |
| October 2018 | $56.61 | $3.30 |
| September 2018 | $79.77 | $4.65 |
| August 2018 | $57.47 | $3.35 |
| July 2018 | $49.75 | $2.90 |
| June 2018 | $58.33 | $3.40 |
| May 2018 | $54.90 | $3.20 |
| April 2018 | $37.74 | $2.20 |
| March 2018 | $67.76 | $3.95 |
| February 2018 | $66.05 | $3.85 |
| January 2018 | $59.18 | $3.45 |
| December 2017 | $63.47 | $3.70 |
| November 2017 | $62.62 | $3.65 |
| October 2017 | $88.35 | $5.15 |
| September 2017 | $66.90 | $3.90 |
| August 2017 | $68.62 | $4 |
| July 2017 | $59.18 | $3.45 |
| June 2017 | $78.06 | $4.55 |
| May 2017 | $58.33 | $3.40 |
| April 2017 | $56.61 | $3.30 |
| March 2017 | $39.46 | $2.30 |
| February 2017 | $38.60 | $2.25 |
| January 2017 | $44.60 | $2.60 |
| December 2016 | $37.74 | $2.20 |
| November 2016 | $54.04 | $3.15 |
| October 2016 | $52.32 | $3.05 |
| September 2016 | $52.50 | $3.06 |
| August 2016 | $45.46 | $2.65 |
| July 2016 | $74.28 | $4.33 |
| June 2016 | $68.62 | $4 |
| May 2016 | $83.37 | $4.86 |
| April 2016 | $77.03 | $4.49 |
| March 2016 | $78.74 | $4.59 |
| February 2016 | $79.43 | $4.63 |
| January 2016 | $68.28 | $3.98 |
| December 2015 | $44.09 | $2.57 |
| November 2015 | $44.60 | $2.60 |
| October 2015 | $65.19 | $3.80 |
| September 2015 | $61.07 | $3.56 |
| August 2015 | $62.27 | $3.63 |
| July 2015 | $79.43 | $4.63 |
| June 2015 | $72.05 | $4.20 |
| May 2015 | $82.52 | $4.81 |
| April 2015 | $110.82 | $6.46 |
| March 2015 | $104.47 | $6.09 |
| February 2015 | $129.52 | $7.55 |
| January 2015 | $93.32 | $5.44 |
| December 2014 | $94.18 | $5.49 |
| November 2014 | $91.09 | $5.31 |
| October 2014 | $100.70 | $5.87 |
| September 2014 | $102.93 | $6 |
| August 2014 | $253.04 | $14.75 |
| July 2014 | $239.83 | $13.98 |
| June 2014 | $302.10 | $17.61 |
| May 2014 | $270.88 | $15.79 |
| April 2014 | $270.19 | $15.75 |
| March 2014 | $243.26 | $14.18 |
| February 2014 | $334.52 | $19.50 |
| January 2014 | $308.10 | $17.96 |
| December 2013 | $332.98 | $19.41 |
| November 2013 | $343.44 | $20.02 |
| October 2013 | $372.95 | $21.74 |
| September 2013 | $349.96 | $20.40 |
| August 2013 | $331.95 | $19.35 |
| July 2013 | $327.15 | $19.07 |
| June 2013 | $342.93 | $19.99 |
| May 2013 | $406.40 | $23.69 |
| April 2013 | $350.31 | $20.42 |
| March 2013 | $328.86 | $19.17 |
| February 2013 | $604.37 | $35.23 |
| January 2013 | $599.05 | $34.92 |
| December 2012 | $502.30 | $29.28 |
| November 2012 | $591.34 | $34.47 |
| October 2012 | $515.51 | $30.05 |
| September 2012 | $436.25 | $25.43 |
| August 2012 | $446.20 | $26.01 |
| July 2012 | $405.89 | $23.66 |
| June 2012 | $604.72 | $35.25 |
| May 2012 | $571.95 | $33.34 |
| April 2012 | $426.13 | $24.84 |
| March 2012 | $410.52 | $23.93 |
| February 2012 | $370.38 | $21.59 |
| January 2012 | $398.34 | $23.22 |
| December 2011 | $428.36 | $24.97 |
| November 2011 | $340.36 | $19.84 |
| October 2011 | $369.69 | $21.55 |
| September 2011 | $257.15 | $14.99 |
| August 2011 | $368.66 | $21.49 |
| July 2011 | $521.68 | $30.41 |
| June 2011 | $496.47 | $28.94 |
| May 2011 | $450.49 | $26.26 |
| April 2011 | $434.88 | $25.35 |
| March 2011 | $341.56 | $19.91 |
| February 2011 | $205.86 | $12 |
| January 2011 | $216.15 | $12.60 |
| December 2010 | $254.75 | $14.85 |
| November 2010 | $238.11 | $13.88 |
| October 2010 | $318.23 | $18.55 |
| September 2010 | $251.84 | $14.68 |
| August 2010 | $125.40 | $7.31 |
| July 2010 | $105.50 | $6.15 |
| June 2010 | $101.56 | $5.92 |
| May 2010 | $97.08 | $6.13 |
| April 2010 | $84.73 | $5.35 |
| March 2010 | $76.02 | $4.80 |
| February 2010 | $95.66 | $6.04 |
| January 2010 | $47.67 | $3.01 |
| December 2009 | $46.56 | $2.94 |
| November 2009 | $56.22 | $3.55 |
| October 2009 | $34.21 | $2.16 |
| September 2009 | $46.56 | $2.94 |
| August 2009 | $49.41 | $3.12 |
| July 2009 | $47.51 | $3 |
| June 2009 | $24.39 | $1.54 |
| May 2009 | $25.97 | $1.64 |
| April 2009 | $17.90 | $1.13 |
| March 2009 | $19.48 | $1.23 |
| February 2009 | $20.59 | $1.30 |
| January 2009 | $22.33 | $1.41 |
| December 2008 | $23.44 | $1.48 |
| November 2008 | $38.33 | $2.42 |
| October 2008 | $25.50 | $1.61 |
| September 2008 | $31.36 | $1.98 |
| August 2008 | $43.87 | $2.77 |
| July 2008 | $41.81 | $2.64 |
| June 2008 | $73.64 | $4.65 |
| May 2008 | $69.68 | $4.40 |
| April 2008 | $95.02 | $6 |
| March 2008 | $104.53 | $6.60 |
| February 2008 | $79.19 | $5 |
| January 2008 | $79.66 | $5.03 |
| December 2007 | $93.12 | $5.88 |
| November 2007 | $79.35 | $5.01 |
| October 2007 | $75.23 | $4.75 |
| September 2007 | $71.74 | $1.51 |
| August 2007 | $76.02 | $1.60 |
| July 2007 | $66.52 | $1.40 |
| June 2007 | $71.27 | $1.50 |
| May 2007 | $61.77 | $1.30 |
| April 2007 | $68.89 | $1.45 |
| March 2007 | $59.39 | $1.25 |
| February 2007 | $54.64 | $1.15 |
| January 2007 | $61.77 | $1.30 |
| December 2006 | $13.78 | $0.29 |
| November 2006 | $8.08 | $0.17 |
| October 2006 | $8.08 | $0.17 |
| September 2006 | $5.70 | $0.12 |
| August 2006 | $5.70 | $0.12 |
| July 2006 | $6.65 | $0.14 |
| June 2006 | $4.75 | $0.10 |
| May 2006 | $8.55 | $0.18 |
| April 2006 | $7.13 | $0.15 |
| March 2006 | $6.65 | $0.14 |
| February 2006 | $6.65 | $0.14 |
| January 2006 | $6.18 | $0.13 |
| December 2005 | $5.70 | $0.12 |
| November 2005 | $5.23 | $0.11 |
| October 2005 | $5.23 | $0.11 |
| September 2005 | $5.23 | $0.11 |
| August 2005 | $5.23 | $0.11 |
| July 2005 | $4.75 | $0.10 |
| June 2005 | $4.75 | $0.10 |
| May 2005 | $5.23 | $0.11 |
| April 2005 | $7.13 | $0.15 |
| March 2005 | $3.33 | $0.07 |
| February 2005 | $3.33 | $0.07 |
| January 2005 | $3.33 | $0.07 |
| December 2004 | $4.75 | $0.10 |
| November 2004 | $2.38 | $0.05 |
| October 2004 | $4.75 | $0.10 |
| September 2004 | $2.38 | $0.05 |
| August 2004 | $2.38 | $0.05 |
| July 2004 | $2.85 | $0.06 |
| June 2004 | $2.85 | $0.06 |
| May 2004 | $4.28 | $0.09 |
| April 2004 | $4.28 | $0.09 |
| March 2004 | $3.33 | $0.07 |
| February 2004 | $3.33 | $0.07 |
| January 2004 | $2.38 | $0.05 |
| December 2003 | $2.85 | $0.06 |
| November 2003 | $3.80 | $0.08 |
| October 2003 | $2.38 | $0.05 |
| September 2003 | $2.38 | $0.05 |
| August 2003 | $3.33 | $0.07 |
| July 2003 | $2.38 | $0.05 |
| June 2003 | $1.42 | $0.03 |
| May 2003 | $1.90 | $0.04 |
| April 2003 | $2.85 | $0.06 |
| March 2003 | $1.42 | $0.03 |
| February 2003 | $0.95 | $0.02 |
| January 2003 | $0.95 | $0.02 |
| December 2002 | $0.48 | $0.01 |
| November 2002 | $0.95 | $0.02 |
| October 2002 | $0.95 | $0.02 |
| September 2002 | $1.42 | $0.03 |
| August 2002 | $1.42 | $0.03 |
| July 2002 | $1.42 | $0.03 |
| June 2002 | $1.42 | $0.03 |
| May 2002 | $2.38 | $0.05 |
| April 2002 | $2.38 | $0.05 |
| March 2002 | $2.38 | $0.05 |
| February 2002 | $2.38 | $0.05 |
| January 2002 | $2.85 | $0.06 |
| December 2001 | $2.38 | $0.05 |
| November 2001 | $4.28 | $0.09 |
| October 2001 | $4.28 | $0.09 |
| September 2001 | $4.28 | $0.09 |
| August 2001 | $5.70 | $0.12 |
| July 2001 | $6.18 | $0.13 |
| June 2001 | $45.14 | $0.95 |
| May 2001 | $46.09 | $0.97 |
| April 2001 | $45.14 | $0.95 |
| March 2001 | $47.51 | $1 |
| February 2001 | $35.63 | $0.75 |
| January 2001 | $29.70 | $0.62 |
| December 2000 | $17.82 | $0.38 |
| November 2000 | $26.73 | $0.56 |
| October 2000 | $59.39 | $1.25 |
| September 2000 | $106.90 | $2.25 |
| August 2000 | $181.14 | $3.81 |
| July 2000 | $127.69 | $2.69 |
| June 2000 | $133.63 | $2.81 |
| May 2000 | $121.75 | $2.56 |
| April 2000 | $187.08 | $3.94 |
| March 2000 | $374.16 | $7.88 |
| February 2000 | $626.57 | $13.19 |
| January 2000 | $282.10 | $5.94 |
| December 1999 | $270.23 | $5.69 |
| November 1999 | $296.95 | $6.25 |
| October 1999 | $261.32 | $5.50 |
| September 1999 | $323.68 | $6.81 |
| August 1999 | $409.79 | $8.62 |
| July 1999 | $308.83 | $6.50 |
VHC
Price: $12.53
52 week price:
Earnings Per Share: -4.90 USD
P/E Ratio: -2.98
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Country: United States
Volume: 62219
Market Capitalization: 62.4 million
Average Dividend Frequency: 1