VirnetX Stock Price History
NASDAQ: VHCMiscellaneousMulti-Sector CompaniesUSD
11.50-0.80 (-6.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VHC price history at a glance
The price history for VirnetX (VHC) on this page begins on July 26, 1999, when the stock closed at $390.00; it most recently closed at $11.50 on October 5, 2026. The highest price in this record is $915.00, reached on February 28, 2000; the latest close is 98.7% below that peak. Across the 26 complete calendar years in the table, VHC finished higher in 14 and lower in 12. Its best year was 2007 (+549.4%) and its worst was 2000 (-93.4%).
Over roughly 27 years the share price changed -97.1%, a -12.2% compound annual price return (excluding dividends). In the last 12 months alone, VHC has lost 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $915.00
- Date of high
- Feb 28, 2000
- Low since 1999
- $0.60
- Date of low
- Dec 16, 2002
- 52-week high
- $29.00
- 52-week low
- $8.41
- Last close
- $11.50
VHC returns
1 week
+9.73%
1 month
-4.01%
3 months
+11.87%
6 months
-19.64%
Year to date
-31.10%
1 year
-30.30%
3 years
+112.96%
5 years
-85.44%
VHC price return, excluding dividends.
VHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.50 | -33.18% |
| 2025 | 17.21 | +141.71% |
| 2024 | 7.12 | +1.71% |
| 2023 | 7.00 | -73.08% |
| 2022 | 26.00 | -50.00% |
| 2021 | 52.00 | -48.41% |
| 2020 | 100.80 | +35.12% |
| 2019 | 74.60 | +44.02% |
| 2018 | 51.80 | -30.00% |
| 2017 | 74.00 | +68.18% |
| 2016 | 44.00 | -14.40% |
| 2015 | 51.40 | -53.94% |
| 2014 | 111.60 | -71.38% |
| 2013 | 390.00 | -38.27% |
| 2012 | 631.80 | +26.51% |
| 2011 | 499.40 | +68.15% |
| 2010 | 297.00 | +405.10% |
| 2009 | 58.80 | +98.65% |
| 2008 | 29.60 | -73.81% |
| 2007 | 113.00 | +549.43% |
| 2006 | 17.40 | +141.67% |
| 2005 | 7.20 | +20.00% |
| 2004 | 6.00 | +66.67% |
| 2003 | 3.60 | +500.00% |
| 2002 | 0.60 | -80.00% |
| 2001 | 3.00 | -86.67% |
| 2000 | 22.50 | -93.41% |
| 1999* | 341.25 | -12.50% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
VHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.79 | 12.60 | 11.22 | 11.50 | -6.50% | |
| 11.50 | 12.42 | 11.50 | 12.30 | +4.15% | |
| 11.84 | 11.99 | 11.15 | 11.81 | -1.25% | |
| 11.43 | 12.01 | 11.39 | 11.96 | +5.65% | |
| 10.38 | 11.74 | 10.38 | 11.32 | +8.02% | |
| 9.51 | 10.48 | 9.51 | 10.48 | +11.73% | |
| 9.86 | 9.97 | 8.41 | 9.38 | -7.95% | |
| 10.19 | 10.65 | 10.00 | 10.19 | -1.26% | |
| 10.26 | 10.34 | 10.15 | 10.32 | +0.88% | |
| 10.30 | 10.54 | 10.11 | 10.23 | -1.25% | |
| 12.24 | 12.47 | 10.00 | 10.36 | -15.29% | |
| 12.90 | 12.90 | 11.83 | 12.23 | -3.32% | |
| 12.35 | 12.85 | 12.15 | 12.65 | +2.02% | |
| 13.03 | 13.44 | 12.10 | 12.40 | -4.25% | |
| 12.05 | 13.11 | 11.81 | 12.95 | +7.92% | |
| 11.40 | 12.01 | 10.96 | 12.00 | +2.30% | |
| 11.80 | 12.10 | 11.60 | 11.73 | +1.38% | |
| 11.19 | 11.85 | 11.14 | 11.57 | +2.66% | |
| 11.05 | 12.00 | 10.58 | 11.27 | +1.81% | |
| 11.23 | 11.69 | 10.85 | 11.07 | -3.74% | |
| 11.71 | 11.71 | 11.16 | 11.50 | -0.61% | |
| 11.99 | 12.10 | 11.00 | 11.57 | -3.42% | |
| 11.56 | 12.28 | 11.36 | 11.98 | +1.53% | |
| 11.51 | 12.01 | 11.02 | 11.80 | +1.29% | |
| 11.39 | 11.92 | 11.22 | 11.65 | +1.84% | |
| 11.31 | 12.06 | 10.95 | 11.44 | +1.24% | |
| 11.38 | 12.59 | 11.00 | 11.30 | +0.18% | |
| 11.20 | 11.55 | 10.58 | 11.28 | -4.41% | |
| 12.06 | 12.06 | 11.00 | 11.80 | -2.64% | |
| 12.49 | 12.70 | 12.11 | 12.12 | -3.27% | |
| 13.07 | 13.34 | 12.44 | 12.53 | -5.00% | |
| 12.60 | 14.41 | 12.60 | 13.19 | +3.13% | |
| 12.56 | 13.00 | 11.95 | 12.79 | +3.48% | |
| 12.57 | 12.60 | 12.07 | 12.36 | -1.90% | |
| 13.52 | 13.69 | 12.43 | 12.60 | -4.62% | |
| 13.29 | 14.79 | 13.13 | 13.21 | -4.90% | |
| 14.70 | 15.26 | 13.83 | 13.89 | -4.47% | |
| 13.75 | 14.54 | 13.49 | 14.54 | +7.39% | |
| 13.84 | 14.61 | 12.81 | 13.54 | -9.73% | |
| 15.42 | 16.47 | 14.38 | 15.00 | -3.16% | |
| 15.68 | 16.58 | 15.10 | 15.49 | -1.46% | |
| 14.46 | 16.02 | 14.46 | 15.72 | +7.16% | |
| 14.25 | 15.24 | 14.25 | 14.67 | +2.23% | |
| 13.86 | 15.19 | 13.70 | 14.35 | -4.84% | |
| 14.94 | 16.17 | 14.40 | 15.08 | -5.81% | |
| 14.82 | 16.20 | 14.48 | 16.01 | +4.91% | |
| 13.77 | 15.33 | 13.77 | 15.26 | +12.54% | |
| 13.40 | 14.53 | 12.87 | 13.56 | 0.00% | |
| 13.00 | 13.75 | 12.75 | 13.56 | +4.31% | |
| 13.15 | 13.48 | 12.62 | 13.00 | -0.46% | |
| 13.30 | 13.30 | 12.98 | 13.06 | +1.63% | |
| 13.23 | 13.35 | 12.60 | 12.85 | -1.15% | |
| 12.81 | 13.08 | 11.69 | 13.00 | +6.73% | |
| 12.18 | 12.75 | 11.52 | 12.18 | -2.56% | |
| 12.56 | 12.56 | 12.50 | 12.50 | +0.40% | |
| 12.27 | 12.77 | 12.23 | 12.45 | +1.55% | |
| 12.46 | 12.97 | 12.00 | 12.26 | -1.45% | |
| 13.62 | 14.91 | 12.39 | 12.44 | -9.20% | |
| 11.99 | 14.25 | 11.98 | 13.70 | +15.71% | |
| 11.39 | 12.00 | 11.20 | 11.84 | +6.19% | |
| 10.90 | 11.44 | 10.79 | 11.15 | +1.92% | |
| 10.32 | 11.02 | 10.32 | 10.94 | +7.05% | |
| 10.20 | 10.65 | 10.20 | 10.22 | -2.29% | |
| 10.38 | 10.70 | 10.20 | 10.46 | +1.75% | |
| 10.08 | 10.30 | 10.00 | 10.28 | -0.77% | |
| 11.89 | 11.89 | 9.82 | 10.36 | -5.82% | |
| 11.69 | 11.82 | 11.00 | 11.00 | -6.54% | |
| 11.28 | 12.36 | 11.06 | 11.77 | -1.51% | |
| 12.30 | 13.25 | 11.32 | 11.95 | -4.40% | |
| 12.80 | 13.58 | 12.27 | 12.50 | +0.08% | |
| 12.35 | 13.45 | 12.35 | 12.49 | -1.65% | |
| 12.66 | 12.86 | 12.26 | 12.70 | +0.24% | |
| 12.95 | 12.95 | 12.15 | 12.67 | -2.46% | |
| 11.78 | 12.99 | 11.39 | 12.99 | +10.18% | |
| 12.09 | 12.42 | 11.25 | 11.79 | -1.59% | |
| 12.10 | 12.91 | 11.43 | 11.98 | -2.92% | |
| 11.88 | 12.72 | 11.88 | 12.34 | +5.83% | |
| 13.12 | 13.12 | 11.66 | 11.66 | -6.94% | |
| 12.68 | 12.70 | 11.93 | 12.53 | +0.32% | |
| 12.96 | 12.96 | 12.49 | 12.49 | -0.08% | |
| 12.54 | 13.10 | 12.44 | 12.50 | -1.34% | |
| 12.67 | 12.85 | 12.65 | 12.67 | +0.16% | |
| 12.62 | 13.38 | 12.49 | 12.65 | -0.55% | |
| 12.63 | 12.95 | 11.01 | 12.72 | -0.55% | |
| 13.00 | 14.14 | 12.10 | 12.79 | -3.47% | |
| 14.13 | 14.57 | 12.68 | 13.25 | -4.68% | |
| 14.53 | 15.15 | 13.84 | 13.90 | -6.71% | |
| 14.78 | 15.49 | 14.78 | 14.90 | -2.99% | |
| 15.36 | 15.36 | 15.36 | 15.36 | +1.39% | |
| 16.60 | 16.68 | 14.12 | 15.15 | -9.61% | |
| 17.76 | 18.23 | 16.01 | 16.76 | -4.45% | |
| 17.49 | 18.63 | 16.61 | 17.54 | +0.52% | |
| 14.96 | 17.45 | 14.48 | 17.45 | +19.68% | |
| 15.47 | 15.65 | 13.87 | 14.58 | -4.77% | |
| 14.95 | 15.58 | 13.81 | 15.31 | +11.18% | |
| 13.27 | 13.77 | 13.21 | 13.77 | +1.62% | |
| 13.66 | 14.05 | 13.33 | 13.55 | -2.45% | |
| 13.95 | 13.95 | 13.52 | 13.89 | +1.76% | |
| 13.27 | 13.78 | 13.00 | 13.65 | +0.29% | |
| 13.26 | 13.61 | 13.26 | 13.61 | -0.87% | |
| 13.85 | 14.90 | 13.50 | 13.73 | -3.58% | |
| 13.51 | 15.42 | 13.51 | 14.24 | +6.19% | |
| 13.32 | 15.00 | 13.11 | 13.41 | +5.42% | |
| 13.45 | 13.45 | 12.72 | 12.72 | -7.76% | |
| 14.19 | 14.83 | 13.70 | 13.79 | -1.50% | |
| 13.21 | 14.19 | 13.00 | 14.00 | +6.38% | |
| 12.83 | 13.81 | 12.83 | 13.16 | +4.11% | |
| 13.25 | 13.25 | 12.59 | 12.64 | -1.56% | |
| 12.20 | 13.39 | 12.02 | 12.84 | +4.82% | |
| 13.04 | 13.04 | 12.22 | 12.25 | -4.74% | |
| 13.35 | 13.45 | 12.86 | 12.86 | -1.15% | |
| 13.65 | 13.85 | 13.01 | 13.01 | -2.77% | |
| 14.00 | 14.38 | 13.38 | 13.38 | -6.11% | |
| 14.00 | 14.25 | 13.88 | 14.25 | +2.30% | |
| 14.50 | 16.15 | 13.68 | 13.93 | -3.53% | |
| 14.39 | 15.09 | 14.00 | 14.44 | +0.70% | |
| 14.40 | 14.59 | 13.70 | 14.34 | -0.28% | |
| 14.96 | 15.20 | 14.09 | 14.38 | -6.80% | |
| 15.83 | 16.23 | 15.21 | 15.43 | -1.15% | |
| 17.00 | 17.49 | 14.48 | 15.61 | -12.20% | |
| 14.77 | 18.22 | 14.77 | 17.78 | +17.98% | |
| 14.50 | 15.66 | 13.50 | 15.07 | +4.44% | |
| 14.25 | 14.54 | 13.65 | 14.43 | +1.26% | |
| 13.60 | 14.25 | 13.26 | 14.25 | +3.34% | |
| 14.30 | 14.50 | 13.25 | 13.79 | -5.22% | |
| 14.19 | 14.55 | 14.19 | 14.55 | +1.68% | |
| 15.75 | 15.99 | 13.67 | 14.31 | -9.32% | |
| 15.99 | 16.11 | 15.78 | 15.78 | -2.71% | |
| 15.45 | 16.25 | 15.45 | 16.22 | +7.42% | |
| 14.60 | 15.70 | 14.50 | 15.10 | +3.21% | |
| 14.50 | 15.28 | 14.50 | 14.63 | -4.00% | |
| 14.58 | 16.54 | 14.45 | 15.24 | +1.46% | |
| 13.83 | 15.58 | 13.83 | 15.02 | +6.45% | |
| 12.89 | 14.25 | 12.89 | 14.11 | +4.83% | |
| 13.39 | 13.63 | 13.39 | 13.46 | -4.20% | |
| 15.20 | 15.20 | 14.00 | 14.05 | -7.08% | |
| 16.55 | 16.93 | 15.12 | 15.12 | -9.46% | |
| 16.34 | 17.81 | 16.34 | 16.70 | +0.12% | |
| 17.99 | 17.99 | 15.81 | 16.68 | +3.15% | |
| 14.88 | 16.49 | 14.11 | 16.17 | +15.42% | |
| 14.00 | 14.01 | 13.00 | 14.01 | -1.89% | |
| 15.71 | 15.72 | 13.90 | 14.28 | -9.04% | |
| 15.35 | 16.50 | 15.07 | 15.70 | +2.28% | |
| 15.12 | 16.19 | 15.12 | 15.35 | +0.59% | |
| 15.26 | 15.26 | 15.26 | 15.26 | -6.55% | |
| 15.80 | 16.33 | 15.39 | 16.33 | +4.35% | |
| 15.95 | 16.37 | 15.55 | 15.65 | -2.19% | |
| 16.30 | 16.65 | 15.77 | 16.00 | -1.42% | |
| 17.96 | 18.90 | 16.11 | 16.23 | -13.02% | |
| 18.38 | 18.66 | 17.26 | 18.66 | +6.93% | |
| 16.52 | 18.23 | 16.51 | 17.45 | +8.93% | |
| 15.28 | 16.53 | 15.28 | 16.02 | +9.65% | |
| 14.84 | 15.34 | 14.50 | 14.61 | +1.95% | |
| 13.90 | 14.77 | 13.90 | 14.33 | -2.18% | |
| 15.63 | 16.37 | 14.30 | 14.65 | -10.12% | |
| 15.58 | 16.30 | 15.00 | 16.30 | +3.43% | |
| 14.79 | 15.76 | 13.48 | 15.76 | +9.22% | |
| 14.60 | 16.06 | 14.43 | 14.43 | -0.35% | |
| 16.79 | 17.00 | 14.48 | 14.48 | -9.56% | |
| 17.02 | 17.02 | 16.00 | 16.01 | -9.90% | |
| 17.75 | 17.98 | 17.26 | 17.77 | +0.68% | |
| 17.96 | 18.82 | 17.65 | 17.65 | -0.28% | |
| 19.08 | 19.08 | 17.70 | 17.70 | -7.23% | |
| 17.79 | 19.08 | 17.56 | 19.08 | +6.89% | |
| 18.98 | 19.59 | 17.85 | 17.85 | -3.83% | |
| 18.33 | 21.32 | 18.00 | 18.56 | +4.33% | |
| 17.52 | 18.28 | 16.82 | 17.79 | -0.56% | |
| 18.22 | 18.77 | 17.87 | 17.89 | -2.77% | |
| 19.00 | 19.92 | 18.40 | 18.40 | +0.88% | |
| 18.03 | 19.80 | 18.03 | 18.24 | +1.33% | |
| 18.50 | 18.88 | 17.60 | 18.00 | -3.28% | |
| 19.13 | 19.15 | 17.51 | 18.61 | -4.86% | |
| 18.51 | 20.34 | 18.51 | 19.56 | -3.83% | |
| 19.97 | 20.34 | 19.97 | 20.34 | +0.10% | |
| 19.44 | 20.97 | 18.67 | 20.32 | +5.07% | |
| 19.35 | 19.43 | 18.82 | 19.34 | +0.05% | |
| 20.89 | 21.24 | 19.33 | 19.33 | -8.69% | |
| 20.70 | 21.17 | 19.27 | 21.17 | -0.52% | |
| 21.98 | 22.09 | 20.73 | 21.28 | -4.66% | |
| 22.45 | 22.50 | 22.22 | 22.32 | -0.40% | |
| 21.96 | 22.65 | 21.51 | 22.41 | +3.51% | |
| 21.40 | 22.67 | 21.09 | 21.65 | +2.95% | |
| 22.12 | 22.12 | 21.03 | 21.03 | -6.82% | |
| 23.23 | 23.55 | 22.30 | 22.57 | -2.59% | |
| 20.57 | 23.56 | 20.57 | 23.17 | +12.31% | |
| 20.03 | 20.83 | 19.47 | 20.63 | +1.68% | |
| 22.44 | 22.44 | 20.02 | 20.29 | -1.02% | |
| 20.27 | 20.56 | 20.00 | 20.50 | +1.84% | |
| 18.56 | 20.48 | 18.56 | 20.13 | +1.77% | |
| 18.75 | 20.52 | 18.26 | 19.78 | +6.29% | |
| 18.46 | 19.28 | 18.34 | 18.61 | +1.64% | |
| 18.02 | 18.45 | 17.25 | 18.31 | +1.55% | |
| 17.49 | 18.76 | 17.26 | 18.03 | +4.76% | |
| 17.48 | 17.82 | 16.66 | 17.21 | +3.12% | |
| 16.81 | 18.45 | 16.56 | 16.69 | -2.11% | |
| 17.38 | 18.17 | 16.84 | 17.05 | -1.39% | |
| 17.40 | 18.25 | 16.89 | 17.29 | -3.94% | |
| 18.32 | 18.61 | 17.34 | 18.00 | -2.33% | |
| 17.45 | 18.48 | 17.45 | 18.43 | +6.47% | |
| 17.72 | 18.00 | 16.32 | 17.31 | +2.67% | |
| 18.28 | 19.16 | 16.56 | 16.86 | -7.62% | |
| 17.62 | 18.32 | 16.48 | 18.25 | +2.47% | |
| 18.12 | 18.14 | 17.31 | 17.81 | -1.93% | |
| 17.56 | 18.82 | 17.42 | 18.16 | -2.42% | |
| 18.38 | 19.24 | 17.31 | 18.61 | +2.31% | |
| 18.81 | 19.01 | 17.35 | 18.19 | -2.78% | |
| 19.63 | 19.98 | 18.68 | 18.71 | -7.56% | |
| 20.59 | 21.49 | 19.13 | 20.24 | -3.62% | |
| 21.09 | 21.75 | 19.45 | 21.00 | -4.68% | |
| 18.79 | 22.27 | 18.79 | 22.03 | +13.73% | |
| 18.21 | 19.48 | 18.21 | 19.37 | +4.36% | |
| 18.46 | 19.86 | 18.22 | 18.56 | -2.88% | |
| 20.20 | 20.20 | 18.13 | 19.11 | -2.25% | |
| 20.05 | 20.78 | 19.33 | 19.55 | +1.82% | |
| 21.10 | 21.30 | 19.20 | 19.20 | -10.70% | |
| 21.26 | 23.70 | 21.26 | 21.50 | -2.93% | |
| 21.80 | 22.80 | 21.80 | 22.15 | -7.01% | |
| 22.88 | 23.82 | 22.33 | 23.82 | +2.54% | |
| 20.02 | 23.37 | 20.02 | 23.23 | +14.89% | |
| 21.61 | 21.83 | 20.22 | 20.22 | -7.08% | |
| 21.79 | 22.60 | 21.56 | 21.76 | -4.06% | |
| 23.75 | 24.50 | 22.68 | 22.68 | -4.75% | |
| 22.85 | 25.00 | 22.85 | 23.81 | -2.90% | |
| 23.09 | 25.83 | 23.00 | 24.52 | +6.10% | |
| 22.48 | 23.99 | 22.48 | 23.11 | -0.17% | |
| 22.14 | 23.59 | 22.14 | 23.15 | +4.56% | |
| 22.11 | 22.18 | 21.50 | 22.14 | +0.18% | |
| 23.80 | 23.90 | 21.50 | 22.10 | -5.31% | |
| 23.02 | 23.43 | 21.05 | 23.34 | +0.56% | |
| 23.02 | 23.85 | 23.02 | 23.21 | +0.91% | |
| 24.40 | 24.85 | 22.00 | 23.00 | +1.59% | |
| 23.50 | 24.25 | 22.56 | 22.64 | -5.39% | |
| 22.33 | 25.02 | 22.33 | 23.93 | +3.77% | |
| 24.63 | 24.83 | 23.06 | 23.06 | -7.17% | |
| 23.50 | 26.00 | 23.50 | 24.84 | +8.47% | |
| 20.93 | 25.15 | 20.60 | 22.90 | +4.33% | |
| 20.74 | 21.99 | 20.74 | 21.95 | +3.54% | |
| 20.34 | 21.94 | 20.34 | 21.20 | +4.64% | |
| 20.25 | 20.50 | 20.25 | 20.26 | 0.00% | |
| 23.24 | 23.24 | 19.55 | 20.26 | -7.11% | |
| 20.31 | 22.50 | 20.07 | 21.81 | +2.59% | |
| 20.15 | 21.40 | 20.00 | 21.26 | +4.27% | |
| 19.00 | 21.35 | 19.00 | 20.39 | +0.54% | |
| 19.45 | 20.33 | 19.22 | 20.28 | +1.86% | |
| 20.28 | 22.38 | 19.00 | 19.91 | -16.59% | |
| 21.76 | 29.00 | 21.63 | 23.87 | +40.41% | |
| 16.44 | 17.00 | 16.44 | 17.00 | 0.00% | |
| 16.52 | 17.00 | 16.21 | 17.00 | +4.94% | |
| 16.20 | 16.95 | 16.20 | 16.20 | -4.59% | |
| 16.20 | 16.98 | 16.20 | 16.98 | +6.52% | |
| 16.50 | 16.50 | 15.94 | 15.94 | -3.39% | |
| 16.75 | 17.45 | 15.75 | 16.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VHC chart for longer ranges.