VirnetX Holding Corp (VHC) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -18.8%
- 3M
- -39.4%
- YTD
- -43.6%
- 1Y
- -57.1%
- 3Y
- +20.6%
- 5Y
- -19.6%
Loading 10-year price history...
VHC Historical Performance
VHC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -80.0%
- 2003 annual price return
- +500.0%
- 2004 annual price return
- +66.7%
- 2005 annual price return
- +20.0%
- 2006 annual price return
- +141.7%
- 2007 annual price return
- +575.9%
- 2008 annual price return
- -76.2%
- 2009 annual price return
- +98.6%
- 2010 annual price return
- +342.0%
- 2011 annual price return
- +73.2%
- 2012 annual price return
- +17.2%
- 2013 annual price return
- -35.4%
- 2014 annual price return
- -71.3%
- 2015 annual price return
- -54.0%
- 2016 annual price return
- -8.7%
- 2017 annual price return
- +68.2%
- 2018 annual price return
- -36.8%
- 2019 annual price return
- +52.6%
- 2020 annual price return
- +34.8%
- 2021 annual price return
- -48.8%
- 2022 annual price return
- -51.5%
- 2023 annual price return
- -28.6%
- 2024 annual price return
- +21.0%
- 2025 annual price return
- +133.4%
- 2026 annual price return
- -33.2%
VHC Stock Price Trajectory (1999–2026)
As of November 8, 2026, VirnetX Holding Corp (VHC) trades at $9.71, representing a -57.1% return over the past year. The stock has delivered a +2.9% total return over five years (-19.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $305.00 on February 29, 2000. From this peak, VHC has corrected -96.8%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ACTG (+18.7% 1Y), MARA (-60.2% 1Y), and IDCC (-25.1% 1Y), VHC has underperformed the peer group average. Compare VHC vs ACTG →
VHC Historical Price Data · from 1999
Rows 1–50 of 6,861| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.72 | 9.72 | 9.48 | 9.71 | 5K | +2.86% |
| 2026-11-05 | 9.53 | 9.68 | 9.22 | 9.44 | 10K | -2.18% |
| 2026-11-04 | 9.39 | 9.79 | 9.39 | 9.65 | 12K | +3.32% |
| 2026-11-03 | 9.17 | 9.50 | 9.17 | 9.34 | 12K | +1.52% |
| 2026-11-02 | 9.61 | 9.77 | 8.58 | 9.20 | 17K | -2.95% |
| 2026-10-30 | 10.87 | 10.87 | 9.20 | 9.48 | 32K | -9.37% |
| 2026-10-29 | 10.90 | 10.90 | 10.16 | 10.46 | 12K | -3.86% |
| 2026-10-28 | 10.85 | 11.09 | 10.65 | 10.88 | 4K | -1.54% |
| 2026-10-27 | 10.35 | 11.33 | 10.34 | 11.05 | 14K | +5.94% |
| 2026-10-26 | 10.63 | 10.79 | 10.36 | 10.43 | 6K | -0.48% |
| 2026-10-23 | 10.19 | 10.48 | 10.02 | 10.48 | 9K | +2.44% |
| 2026-10-22 | 10.00 | 10.32 | 9.96 | 10.23 | 12K | +0.10% |
| 2026-10-21 | 10.01 | 10.27 | 9.80 | 10.22 | 5K | +3.02% |
| 2026-10-20 | 10.48 | 10.48 | 9.57 | 9.92 | 33K | -2.36% |
| 2026-10-19 | 10.20 | 10.95 | 9.99 | 10.16 | 14K | +0.20% |
| 2026-10-16 | 10.93 | 11.27 | 10.09 | 10.14 | 41K | -7.73% |
| 2026-10-15 | 10.91 | 11.05 | 10.91 | 10.99 | 5K | +0.73% |
| 2026-10-14 | 10.90 | 11.08 | 10.78 | 10.91 | 8K | -0.46% |
| 2026-10-13 | 11.09 | 11.11 | 10.25 | 10.96 | 11K | -0.54% |
| 2026-10-12 | 11.34 | 11.58 | 10.31 | 11.02 | 12K | -4.17% |
| 2026-10-09 | 11.79 | 12.60 | 11.22 | 11.50 | 17K | -6.50% |
| 2026-10-08 | 11.34 | 12.42 | 11.34 | 12.30 | 41K | +4.15% |
| 2026-10-07 | 11.99 | 12.00 | 11.15 | 11.81 | 19K | -1.25% |
| 2026-10-06 | 11.43 | 12.01 | 11.39 | 11.96 | 13K | +5.65% |
| 2026-10-05 | 10.38 | 11.74 | 10.38 | 11.32 | 14K | +8.02% |
| 2026-10-02 | 9.51 | 10.48 | 9.51 | 10.48 | 23K | +11.73% |
| 2026-10-01 | 9.86 | 9.97 | 8.41 | 9.38 | 52K | -7.95% |
| 2026-09-30 | 10.19 | 10.65 | 10.00 | 10.19 | 36K | -1.26% |
| 2026-09-29 | 10.26 | 10.34 | 10.15 | 10.32 | 5K | +0.88% |
| 2026-09-28 | 10.30 | 10.54 | 10.11 | 10.23 | 19K | -1.25% |
| 2026-09-25 | 12.24 | 12.47 | 10.00 | 10.36 | 95K | -15.29% |
| 2026-09-24 | 12.90 | 12.90 | 11.83 | 12.23 | 69K | -3.32% |
| 2026-09-23 | 12.35 | 12.85 | 12.15 | 12.65 | 83K | +2.02% |
| 2026-09-22 | 13.03 | 13.44 | 12.10 | 12.40 | 76K | -4.25% |
| 2026-09-21 | 12.05 | 13.11 | 11.81 | 12.95 | 167K | +7.92% |
| 2026-09-18 | 11.40 | 12.01 | 10.96 | 12.00 | 22K | +2.30% |
| 2026-09-17 | 11.80 | 12.10 | 11.60 | 11.73 | 32K | +1.38% |
| 2026-09-16 | 11.19 | 11.85 | 11.14 | 11.57 | 127K | +2.66% |
| 2026-09-15 | 11.05 | 12.00 | 10.58 | 11.27 | 173K | +1.81% |
| 2026-09-14 | 11.23 | 11.69 | 10.85 | 11.07 | 161K | -3.74% |
| 2026-09-11 | 11.71 | 11.71 | 11.16 | 11.50 | 64K | -0.61% |
| 2026-09-10 | 11.99 | 12.10 | 11.00 | 11.57 | 324K | -3.42% |
| 2026-09-09 | 11.56 | 12.28 | 11.36 | 11.98 | 40K | +1.53% |
| 2026-09-08 | 11.51 | 12.01 | 11.02 | 11.80 | 20K | +1.29% |
| 2026-09-04 | 11.39 | 11.92 | 11.22 | 11.65 | 50K | +1.84% |
| 2026-09-03 | 11.31 | 12.06 | 10.95 | 11.44 | 489K | +1.24% |
| 2026-09-02 | 11.38 | 12.59 | 11.00 | 11.30 | 562K | +0.18% |
| 2026-09-01 | 11.20 | 11.55 | 10.58 | 11.28 | 247K | -4.41% |
| 2026-08-31 | 12.06 | 12.06 | 11.00 | 11.80 | 19K | -2.64% |
| 2026-08-28 | 12.49 | 12.70 | 12.11 | 12.12 | 24K | -3.27% |
VHC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VHC — Frequently Asked Questions
Quick answers to the most common questions about buying VHC stock.
How has VHC stock performed recently?
VHC declined -57.1% over the past year, below its 5-year annualized CAGR of -19.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VHC's all-time high price?
VirnetX Holding Corp reached $305.00 on 2000-02-29. The 52-week high is $25.83. Current 1-year return of -57.1% places the stock further from historical peaks.
Where can I download VHC historical price data?
This page provides VHC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.