VirnetX Holding Corp (VHC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VHC Historical Performance
Short-Term Returns
VHC Stock Price Trajectory (2011–2026)
As of May 8, 2026, VirnetX Holding Corp (VHC) trades at $12.64, representing a +53.2% return over the past year. The stock has delivered a +11.3% total return over five years (-15.5% 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 -95.9%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ACTG (+53.3% 1Y), MARA (-4.7% 1Y), and IDCC (+31.2% 1Y), VHC has underperformed the peer group average. Compare VHC vs ACTG →
VHC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.24 | 13.24 | 12.56 | 12.64 | 11K | -1.56% |
| 2026-05-06 | 12.27 | 13.38 | 12.02 | 12.84 | 9K | +6.82% |
| 2026-05-05 | 13.04 | 13.04 | 11.90 | 12.02 | 18K | -6.53% |
| 2026-05-04 | 13.52 | 13.52 | 12.86 | 12.86 | 9K | -1.15% |
| 2026-05-01 | 13.38 | 13.85 | 13.01 | 13.01 | 4K | -2.77% |
| 2026-04-30 | 14.24 | 14.38 | 13.38 | 13.38 | 9K | -6.11% |
| 2026-04-29 | 14.14 | 14.25 | 13.88 | 14.25 | 7K | +2.30% |
| 2026-04-28 | 15.28 | 16.15 | 13.83 | 13.93 | 20K | -0.46% |
| 2026-04-27 | 15.39 | 15.39 | 13.79 | 13.99 | 10K | -2.41% |
| 2026-04-24 | 14.92 | 14.92 | 13.70 | 14.34 | 14K | -0.28% |
| 2026-04-23 | 15.98 | 15.98 | 14.38 | 14.38 | 30K | -6.80% |
| 2026-04-22 | 15.24 | 16.23 | 15.24 | 15.43 | 14K | -1.15% |
| 2026-04-21 | 17.05 | 17.14 | 14.48 | 15.61 | 55K | -12.20% |
| 2026-04-20 | 15.30 | 18.22 | 14.79 | 17.78 | 35K | +17.98% |
| 2026-04-17 | 14.07 | 15.82 | 13.88 | 15.07 | 31K | +4.44% |
| 2026-04-16 | 14.50 | 14.93 | 13.64 | 14.43 | 25K | +1.26% |
| 2026-04-15 | 13.60 | 14.25 | 13.26 | 14.25 | 7K | +3.34% |
| 2026-04-14 | 14.30 | 14.50 | 13.25 | 13.79 | 18K | -5.19% |
| 2026-04-13 | 14.19 | 14.63 | 14.19 | 14.54 | 1K | -0.99% |
| 2026-04-10 | 15.25 | 15.99 | 13.67 | 14.69 | 135K | -8.81% |
| 2026-04-09 | 15.99 | 16.40 | 15.54 | 16.11 | 4K | -0.68% |
| 2026-04-08 | 15.65 | 16.41 | 15.50 | 16.22 | 13K | +7.42% |
| 2026-04-07 | 15.46 | 15.70 | 14.50 | 15.10 | 6K | +3.21% |
| 2026-04-06 | 15.72 | 15.72 | 14.50 | 14.63 | 9K | -4.00% |
| 2026-04-02 | 14.58 | 16.54 | 14.45 | 15.24 | 75K | +1.46% |
| 2026-04-01 | 13.83 | 15.57 | 13.83 | 15.02 | 158K | +6.45% |
| 2026-03-31 | 12.88 | 14.25 | 12.88 | 14.11 | 10K | +7.46% |
| 2026-03-30 | 13.77 | 13.77 | 13.02 | 13.13 | 3K | -6.57% |
| 2026-03-27 | 15.20 | 15.20 | 14.00 | 14.05 | 7K | -7.06% |
| 2026-03-26 | 16.45 | 16.93 | 15.12 | 15.12 | 23K | -9.46% |
See VHC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VHC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VHC vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonVHC — Frequently Asked Questions
Quick answers to the most common questions about buying VHC stock.
How has VHC stock performed recently?
VHC returned +53.2% over the past year, beating its 5-year annualized CAGR of -15.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VHC's all-time high price?
VirnetX Holding Corp reached $305.00 on 2000-02-29. The 52-week high is $29.00. Current 1-year return of +53.2% places the stock closer to 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 2011-2026, downloadable in CSV format.