VirnetX Holding Corp (VHC)

USD 18.46

(-7.14%)

Historical Prices

Date Open High Low Close Volume
28 May, 2025 8.0 8.02 7.74 7.95 4600.00
27 May, 2025 7.83 7.83 7.83 7.83 1200.00
23 May, 2025 7.77 8.03 7.77 7.83 2600.00
22 May, 2025 8.28 8.28 7.56 7.98 7300.00
21 May, 2025 8.46 8.46 7.9 8.12 10.6 Thousand
20 May, 2025 8.02 8.4 7.9 8.4 900.00
19 May, 2025 8.42 8.42 8.37 8.37 700.00
16 May, 2025 8.42 8.42 8.42 8.42 1500.00
15 May, 2025 7.97 8.58 7.92 8.19 6800.00
14 May, 2025 8.5 9.13 8.17 8.32 3700.00