Stock listing
NASDAQ:VHC VirnetX Holding Corp Stock
Home listing (NASDAQ) of VirnetX Holding Corp
Follow VirnetX Holding Corp into a list and get an email when it puts out news.
Share price · NASDAQ:VHC
$9.20 USD -0.28 (-3.0%)
Close on Nov 2, 2026
- Day range
- $8.58 – $9.61 USDNov 2, 2026
- Volume
- 16,829 sharesNov 2, 2026
- Market cap
- $38.60M USDAt the close on Nov 2, 2026 · price × 4.20M shares outstanding
- 52-week range
- $8.41 – $26.00 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $687,856 USDMedian day 22,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:VHC · Home | $9.20 USD | -0.28 (-3.0%) | 16,829 | $9.61 | $9.61 | $8.58 | $9.48 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:VHC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.20 | -0.28 | -3.0% | $9.61 | $9.61 | $8.58 | 16,829 | |
| $9.48 | -0.98 | -9.4% | $10.87 | $10.87 | $9.195 | 31,670 | |
| $10.46 | -0.423 | -3.9% | $10.90 | $10.90 | $10.16 | 12,232 | |
| $10.88 | -0.167 | -1.5% | $10.81 | $11.09 | $10.70 | 4,026 | |
| $11.05 | +0.62 | +5.9% | $10.35 | $11.33 | $10.34 | 13,680 | |
| $10.43 | -0.05 | -0.5% | $10.63 | $10.73 | $10.36 | 6,203 | |
| $10.48 | +0.25 | +2.4% | $10.19 | $10.48 | $10.02 | 9,100 | |
| $10.23 | +0.01 | +0.1% | $10.00 | $10.32 | $9.96 | 12,100 | |
| $10.22 | +0.30 | +3.0% | $10.01 | $10.27 | $9.80 | 5,100 | |
| $9.92 | -0.24 | -2.4% | $10.48 | $10.48 | $9.57 | 32,600 | |
| $10.16 | +0.02 | +0.2% | $10.20 | $10.95 | $9.99 | 14,000 | |
| $10.14 | -0.85 | -7.7% | $10.93 | $11.27 | $10.09 | 40,900 | |
| $10.99 | +0.08 | +0.7% | $10.91 | $11.05 | $10.91 | 4,800 | |
| $10.91 | -0.05 | -0.5% | $10.90 | $11.08 | $10.78 | 8,200 | |
| $10.96 | -0.06 | -0.5% | $11.09 | $11.11 | $10.25 | 10,600 | |
| $11.02 | -0.48 | -4.2% | $11.34 | $11.58 | $10.31 | 12,200 | |
| $11.50 | -0.80 | -6.5% | $11.79 | $12.60 | $11.22 | 17,000 | |
| $12.30 | +0.49 | +4.1% | $11.34 | $12.42 | $11.34 | 40,900 | |
| $11.81 | -0.15 | -1.3% | $11.99 | $12.00 | $11.15 | 19,300 | |
| $11.96 | +0.64 | +5.7% | $11.43 | $12.01 | $11.39 | 13,300 | |
| $11.32 | +0.84 | +8.0% | $10.38 | $11.74 | $10.38 | 14,200 | |
| $10.48 | +1.10 | +11.7% | $9.51 | $10.48 | $9.51 | 22,600 | |
| $9.38 | -0.81 | -7.9% | $9.86 | $9.97 | $8.41 | 51,900 | |
| $10.19 | -0.13 | -1.3% | $10.19 | $10.65 | $10.00 | 35,800 | |
| $10.32 | +0.09 | +0.9% | $10.26 | $10.34 | $10.15 | 4,600 | |
| $10.23 | -0.13 | -1.3% | $10.30 | $10.54 | $10.11 | 18,700 | |
| $10.36 | -1.87 | -15.3% | $12.24 | $12.47 | $10.00 | 94,500 | |
| $12.23 | -0.42 | -3.3% | $12.90 | $12.90 | $11.83 | 69,200 | |
| $12.65 | +0.25 | +2.0% | $12.35 | $12.85 | $12.15 | 82,700 | |
| $12.40 | -0.55 | -4.2% | $13.03 | $13.44 | $12.10 | 75,800 | |
| $12.95 | +0.95 | +7.9% | $12.05 | $13.11 | $11.81 | 167,000 | |
| $12.00 | +0.27 | +2.3% | $11.40 | $12.01 | $10.96 | 21,600 | |
| $11.73 | +0.16 | +1.4% | $11.80 | $12.10 | $11.60 | 32,000 | |
| $11.57 | +0.30 | +2.7% | $11.19 | $11.85 | $11.14 | 127,100 | |
| $11.27 | +0.20 | +1.8% | $11.05 | $12.00 | $10.58 | 173,000 | |
| $11.07 | -0.43 | -3.7% | $11.23 | $11.69 | $10.85 | 160,700 | |
| $11.50 | -0.07 | -0.6% | $11.71 | $11.71 | $11.16 | 64,300 | |
| $11.57 | -0.41 | -3.4% | $11.99 | $12.10 | $11.00 | 323,700 | |
| $11.98 | +0.18 | +1.5% | $11.56 | $12.28 | $11.36 | 39,900 | |
| $11.80 | +0.15 | +1.3% | $11.51 | $12.01 | $11.02 | 20,100 | |
| $11.65 | +0.21 | +1.8% | $11.39 | $11.92 | $11.22 | 50,000 | |
| $11.44 | +0.14 | +1.2% | $11.31 | $12.06 | $10.95 | 488,600 | |
| $11.30 | +0.02 | +0.2% | $11.38 | $12.59 | $11.00 | 562,200 | |
| $11.28 | -0.52 | -4.4% | $11.20 | $11.55 | $10.58 | 246,500 | |
| $11.80 | -0.32 | -2.6% | $12.06 | $12.06 | $11.00 | 18,900 | |
| $12.12 | -0.41 | -3.3% | $12.49 | $12.70 | $12.11 | 24,000 | |
| $12.53 | -0.66 | -5.0% | $13.07 | $13.34 | $12.44 | 6,100 | |
| $13.19 | +0.40 | +3.1% | $12.60 | $14.41 | $12.60 | 94,500 | |
| $12.79 | +0.43 | +3.5% | $12.56 | $13.00 | $11.95 | 53,427 | |
| $12.36 | -0.24 | -1.9% | $12.57 | $12.60 | $12.07 | 29,282 | |
| $12.60 | -0.61 | -4.6% | $13.52 | $13.69 | $12.43 | 12,900 | |
| $13.21 | -0.68 | -4.9% | $13.29 | $14.79 | $13.13 | 28,900 | |
| $13.89 | -0.65 | -4.5% | $14.70 | $15.26 | $13.83 | 16,100 | |
| $14.54 | +1.00 | +7.4% | $13.75 | $14.54 | $13.49 | 18,400 | |
| $13.54 | -1.46 | -9.7% | $13.84 | $14.61 | $12.81 | 14,200 | |
| $15.00 | -0.49 | -3.2% | $15.42 | $16.47 | $14.38 | 18,900 | |
| $15.49 | -0.23 | -1.5% | $15.68 | $16.58 | $15.10 | 19,600 | |
| $15.72 | +1.05 | +7.2% | $14.46 | $16.02 | $14.46 | 15,700 | |
| $14.67 | +0.32 | +2.2% | $14.25 | $15.24 | $14.25 | 40,700 | |
| $14.35 | -0.73 | -4.8% | $13.86 | $15.19 | $13.70 | 11,100 | |
| $15.08 | -0.93 | -5.8% | $14.94 | $16.17 | $14.40 | 24,900 | |
| $16.01 | +0.75 | +4.9% | $14.82 | $16.20 | $14.48 | 15,300 | |
| $15.26 | +1.70 | +12.5% | $13.77 | $15.33 | $13.77 | 25,700 | |
| $13.56 | 0.00 | 0.0% | $13.40 | $14.53 | $12.87 | 30,100 | |
| $13.56 | +0.56 | +4.3% | $13.00 | $13.75 | $12.75 | 23,300 |
- Ticker
- NASDAQ:VHC
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Jul 20, 2026
VirnetX Receives Facility Security Clearance for Utah Facility
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 14 slides
Latest news
VirnetX Receives Facility Security Clearance for Utah Facility
Jul 20, 2026
Closed $13.70 (+15.7%) on Jul 20, 2026
VirnetX Announces New Infrastructure Intelligence Platform, iSCOUT
Jun 9, 2026
Closed $12.79 (-3.5%) on Jun 10, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 14 slides · October 2026
VirnetX Holding Corp on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 2 in the last 12 months · 36 in all · newest Jul 20, 2026 · oldest 2020
- Decks
- 1 deck · latest October 2026
Where VirnetX Holding Corp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:VHC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:VHC | BOATS | United States | USD |
| Frankfurt:VN20 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about VirnetX Holding Corp.