NASDAQ:VHC | Historical Stock Price | VirnetX Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$2.48$10.76$46.74$203.05$882.131999-07-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.80$127.2935,605——
2020-12-30$101.40$128.0520,340——
2020-12-29$101.20$127.8019,920——
2020-12-28$104.60$132.0919,930——
2020-12-24$105.00$132.608,285——
2020-12-23$106.40$134.3719,730——
2020-12-22$111.40$140.6819,075——
2020-12-21$108.00$136.3924,785——
2020-12-18$103.60$130.8345,165——
2020-12-17$103.80$131.0815,330——
2020-12-16$105.20$132.8514,090——
2020-12-15$105.80$133.6112,785——
2020-12-14$104.40$131.8414,515——
2020-12-11$103.40$130.589,415——
2020-12-10$103.40$130.5812,680——
2020-12-09$101.40$128.0519,870——
2020-12-08$105.00$132.609,830——
2020-12-07$103.20$130.3211,805——
2020-12-04$102.20$129.0610,245——
2020-12-03$102.80$129.8210,025——
2020-12-02$101.60$128.3022,220——
2020-12-01$101.80$128.5628,055——
2020-11-30$108.40$136.8938,645——
2020-11-27$110.00$138.9110,025——
2020-11-25$108.40$136.8917,840——
2020-11-24$103.20$130.3232,845——
2020-11-23$102.20$129.0619,115——
2020-11-20$104.80$132.3417,920——
2020-11-19$109.00$137.6514,515——
2020-11-18$104.20$131.5914,355——
2020-11-17$104.20$131.5910,230——
2020-11-16$104.40$131.8419,270——
2020-11-13$102.40$129.3112,955——
2020-11-12$103.80$131.0814,440——
2020-11-11$107.40$135.6320,205——
2020-11-10$107.00$135.1221,500——
2020-11-09$105.20$132.8517,910——
2020-11-06$108.20$136.6417,390——
2020-11-05$109.60$138.4117,380——
2020-11-04$105.80$133.6121,455——
2020-11-03$103.20$130.3250,395——
2020-11-02$100.80$127.29141,805——
2020-10-30$110.80$139.9230,275——
2020-10-29$114.00$143.9619,635——
2020-10-28$109.00$137.6526,975——
2020-10-27$113.80$143.7112,840——
2020-10-26$116.00$146.4912,440——
2020-10-23$117.60$148.5115,285——
2020-10-22$118.40$149.5214,950——
2020-10-21$116.40$146.998,620——
2020-10-20$116.60$147.259,405——
2020-10-19$116.60$147.2514,620——
2020-10-16$116.60$147.2512,515——
2020-10-15$114.80$144.9712,815——
2020-10-14$118.20$149.279,175——
2020-10-13$118.00$149.0112,165——
2020-10-12$118.00$149.0115,075——
2020-10-09$119.80$151.2912,155——
2020-10-08$115.20$145.4814,155——
2020-10-07$113.80$143.7118,170——
2020-10-06$109.60$138.4114,215——
2020-10-05$110.60$139.6713,610——
2020-10-02$103.80$131.0814,715——
2020-10-01$110.20$139.1620,605——
2020-09-30$105.40$133.1011,550——
2020-09-29$104.80$132.349,340——
2020-09-28$103.20$130.3214,625——
2020-09-25$99.00$125.0212,155——
2020-09-24$96.20$121.4828,955——
2020-09-23$100.60$127.0424,535——
2020-09-22$102.40$129.3122,835——
2020-09-21$103.40$130.5830,495——
2020-09-18$110.00$138.9143,020——
2020-09-17$105.20$132.8518,255——
2020-09-16$105.00$132.6030,085——
2020-09-15$105.00$132.6039,020——
2020-09-14$101.60$128.3044,035——
2020-09-11$99.80$126.0369,375——
2020-09-10$105.00$132.6061,230——
2020-09-09$101.00$127.5546,415——
2020-09-08$100.00$126.2887,445——
2020-09-04$110.00$138.9155,590——
2020-09-03$114.60$144.72156,745——
2020-09-02$110.20$139.16285,735——
2020-09-01$102.80$129.8230,805——
2020-08-31$99.40$125.5320,655——
2020-08-28$98.80$124.7716,330——
2020-08-27$99.80$126.0312,965——
2020-08-26$102.20$129.0624,195——
2020-08-25$96.80$122.2410,285——
2020-08-24$96.00$121.2315,030——
2020-08-21$98.60$124.5129,455——
2020-08-20$99.60$125.7813,075——
2020-08-19$101.00$127.5522,030——
2020-08-18$100.40$126.7911,680——
2020-08-17$99.40$125.5316,790——
2020-08-14$98.60$124.519,285——
2020-08-13$98.60$124.5115,210——
2020-08-12$99.60$125.7816,245——
2020-08-11$96.20$121.4848,160——
2020-08-10$98.80$124.7751,375——
2020-08-07$105.20$132.8515,230——
2020-08-06$107.20$135.3813,615——
2020-08-05$109.40$138.1520,945——
2020-08-04$105.80$133.6118,670——
2020-08-03$105.80$133.6130,020——
2020-07-31$103.40$130.5822,700——
2020-07-30$101.80$128.5614,165——
2020-07-29$99.20$125.2717,995——
2020-07-28$101.40$128.0510,095——
2020-07-27$103.00$130.0713,600——
2020-07-24$100.00$126.2821,930——
2020-07-23$102.60$129.5717,320——
2020-07-22$103.80$131.0815,490——
2020-07-21$106.40$134.3725,150——
2020-07-20$107.40$135.6329,055——
2020-07-17$103.00$130.0733,605——
2020-07-16$102.80$129.8239,635——
2020-07-15$113.00$142.7068,125——
2020-07-14$110.40$139.42184,960——
2020-07-13$125.80$158.8623,625——
2020-07-10$133.80$168.9718,425——
2020-07-09$136.60$172.5015,015——
2020-07-08$140.00$176.8018,270——
2020-07-07$136.60$172.5021,885——
2020-07-06$139.20$175.7931,375——
2020-07-02$137.40$173.5124,780——
2020-07-01$139.20$175.7951,105——
2020-06-30$130.00$164.1740,745——
2020-06-29$127.00$160.3816,295——
2020-06-26$127.40$160.8848,940——
2020-06-25$129.80$163.9212,790——
2020-06-24$129.00$162.9016,100——
2020-06-23$130.60$164.9317,005——
2020-06-22$134.80$170.2317,015——
2020-06-19$128.20$161.8953,105——
2020-06-18$129.00$162.9020,285——
2020-06-17$123.20$155.5812,365——
2020-06-16$124.20$156.8416,355——
2020-06-15$124.00$156.5917,185——
2020-06-12$120.80$152.5520,035——
2020-06-11$122.20$154.3246,515——
2020-06-10$129.20$163.1614,920——
2020-06-09$132.60$167.4524,695——
2020-06-08$133.00$167.9623,685——
2020-06-05$133.20$168.2124,045——
2020-06-04$131.60$166.1928,010——
2020-06-03$138.40$174.7829,400——
2020-06-02$132.60$167.4542,530——
2020-06-01$134.40$169.7241,350——
2020-05-29$133.00$167.9677,415——
2020-05-28$129.00$162.9079,995——
2020-05-27$150.80$190.4353,680——
2020-05-26$146.00$184.3768,085——
2020-05-22$143.80$181.5942,485——
2020-05-21$136.20$172.0067,925——
2020-05-20$129.00$162.9033,220——
2020-05-19$120.00$151.5461,300——
2020-05-18$128.00$161.6456,255——
2020-05-15$116.60$147.2560,775——
2020-05-14$140.60$152.3046,350——
2020-05-13$139.60$151.2141,155——
2020-05-12$138.20$149.7043,785——
2020-05-11$140.40$152.0848,390——
2020-05-08$131.80$142.7798,750——
2020-05-07$110.80$120.028,910——
2020-05-06$111.20$120.4516,025——
2020-05-05$111.00$120.2318,330——
2020-05-04$107.60$116.5521,625——
2020-05-01$104.00$112.6582,855——
2020-04-30$111.20$120.4520,710——
2020-04-29$117.20$126.9519,615——
2020-04-28$115.00$124.5718,540——
2020-04-27$119.20$129.1226,635——
2020-04-24$114.80$124.3532,945——
2020-04-23$112.60$121.9726,800——
2020-04-22$117.80$127.6019,480——
2020-04-21$113.20$122.6220,735——
2020-04-20$114.40$123.9229,720——
2020-04-17$113.40$122.8334,830——
2020-04-16$108.20$117.2017,135——
2020-04-15$107.60$116.5512,090——
2020-04-14$109.00$118.0713,815——
2020-04-13$106.60$115.4713,270——
2020-04-09$105.40$114.1718,030——
2020-04-08$103.40$112.0014,645——
2020-04-07$100.00$108.3219,410——
2020-04-06$106.20$115.0417,515——
2020-04-03$100.20$108.5412,480——
2020-04-02$101.80$110.2717,700——
2020-04-01$100.20$108.5422,690——
2020-03-31$109.40$118.5022,000——
2020-03-30$111.20$120.4515,260——
2020-03-27$108.40$117.4213,810——
2020-03-26$108.60$117.6327,755——
2020-03-25$101.40$109.8421,400——
2020-03-24$106.40$115.2530,555——
2020-03-23$100.20$108.5440,240——
2020-03-20$104.60$113.3033,890——
2020-03-19$112.60$121.9734,720——
2020-03-18$104.80$113.5238,415——
2020-03-17$116.00$125.6542,425——
2020-03-16$106.80$115.6949,905——
2020-03-13$120.80$130.85146,325——
2020-03-12$107.80$116.7775,285——
2020-03-11$104.60$113.3021,825——
2020-03-10$105.80$114.6018,565——
2020-03-09$105.60$114.3927,345——
2020-03-06$115.00$124.5726,770——
2020-03-05$118.20$128.0316,170——
2020-03-04$114.60$124.1314,030——
2020-03-03$108.00$116.9923,095——
2020-03-02$112.20$121.5323,530——
2020-02-28$112.20$121.5328,085——
2020-02-27$106.00$114.8236,780——
2020-02-26$115.40$125.0034,060——
2020-02-25$114.00$123.4854,920——
2020-02-24$111.60$120.88100,550——
2020-02-21$99.60$107.8922,015——
2020-02-20$98.20$106.3713,360——
2020-02-19$95.60$103.5520,080——
2020-02-18$95.60$103.5517,880——
2020-02-14$91.20$98.7914,000——
2020-02-13$91.00$98.5713,510——
2020-02-12$96.60$104.6422,835——
2020-02-11$94.20$102.0437,815——
2020-02-10$90.20$97.7044,905——
2020-02-07$84.60$91.6410,085——
2020-02-06$89.20$96.6211,885——
2020-02-05$91.00$98.5735,915——
2020-02-04$78.40$84.9210,840——
2020-02-03$78.40$84.928,365——
2020-01-31$76.00$82.3216,660——
2020-01-30$78.20$84.716,605——
2020-01-29$77.60$84.066,005——
2020-01-28$78.00$84.498,145——
2020-01-27$75.40$81.679,055——
2020-01-24$77.00$83.4115,605——
2020-01-23$74.80$81.0213,380——
2020-01-22$75.40$81.6720,170——
2020-01-21$75.80$82.1124,355——
2020-01-17$79.60$86.2211,675——
2020-01-16$80.40$87.0912,090——
2020-01-15$80.20$86.8710,860——
2020-01-14$81.20$87.969,170——
2020-01-13$81.20$87.9616,480——
2020-01-10$82.40$89.2615,475——
2020-01-09$81.20$87.9613,315——
2020-01-08$82.20$89.0414,585——
2020-01-07$80.00$86.6615,815——
2020-01-06$77.80$84.279,720——
2020-01-03$74.60$80.819,715——
2020-01-02$74.80$81.0211,435——