VirnetX Holding Corp
VHCNASDAQTechnology● Active
$14.07
$-0.83(-5.57%)
Market Cap$58894938
P/E Ratio—
52W High$29
52W Low$6.6
VirnetX Holding Corp（VHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vhc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.60
Jun 10, 2021
-58.9% from here
5-Year Low5Y
$3.50
Nov 1, 2023
+294.1% from low
IPO Priceadj.
$130.00
Jul 30, 1999
-89.4% since IPO
1 Year Ago
$9.90
Jun 9, 2025
+39.3% in 1Y
5 Years Ago
$33.13
Jun 8, 2021
-58.4% in 5Y
10 Years Ago
$33.67
Jun 8, 2016
-59.0% in 10Y
Historical Price Data · VHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.21 | $15.21 | $13.76 | $13.76 | $13.76 | 6K | -9.53% |
| Jun 5, 2026 | $14.78 | $15.49 | $14.78 | $14.90 | $14.90 | 3K | +0.81% |
| Jun 4, 2026 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 1K | +0.00% |
| Jun 3, 2026 | $16.60 | $16.68 | $14.12 | $15.15 | $15.15 | 14K | -8.73% |
| Jun 2, 2026 | $17.76 | $18.23 | $16.01 | $16.76 | $16.76 | 12K | -5.63% |
| Jun 1, 2026 | $17.49 | $18.63 | $16.61 | $17.54 | $17.54 | 9K | +0.29% |
| May 29, 2026 | $14.96 | $17.45 | $14.48 | $17.45 | $17.45 | 14K | +16.64% |
| May 28, 2026 | $15.47 | $15.65 | $13.87 | $14.58 | $14.58 | 11K | -5.75% |
| May 27, 2026 | $14.95 | $15.58 | $13.81 | $15.31 | $15.31 | 69K | +2.41% |
| May 26, 2026 | $13.27 | $13.77 | $13.21 | $13.77 | $13.77 | 6K | +3.77% |
| May 22, 2026 | $13.66 | $14.05 | $13.33 | $13.55 | $13.55 | 6K | -0.81% |
| May 21, 2026 | $13.95 | $13.95 | $13.52 | $13.89 | $13.89 | 2K | -0.43% |
| May 20, 2026 | $13.27 | $13.78 | $13.00 | $13.65 | $13.65 | 7K | +2.86% |
| May 19, 2026 | $13.26 | $13.61 | $13.26 | $13.61 | $13.61 | 4K | +2.64% |
| May 18, 2026 | $13.85 | $14.90 | $13.50 | $13.73 | $13.73 | 8K | -0.87% |
| May 15, 2026 | $13.51 | $15.42 | $13.51 | $14.24 | $14.24 | 21K | +5.40% |
| May 14, 2026 | $13.32 | $15.00 | $13.11 | $13.41 | $13.41 | 27K | +0.68% |
| May 13, 2026 | $13.45 | $13.45 | $12.72 | $12.72 | $12.72 | 7K | -5.43% |
| May 12, 2026 | $14.19 | $14.83 | $13.70 | $13.79 | $13.79 | 31K | -2.82% |
| May 11, 2026 | $13.21 | $14.19 | $13.00 | $14.00 | $14.00 | 40K | +5.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VHC
Jan 1 → Dec 31 · 6 years2026-21.3%$17.48 → $13.76
-21.3%
2025+116.5%$7.71 → $16.69
+116.5%
2024+15.3%$6.81 → $7.85
+15.3%
2023-19.8%$8.73 → $7.00
-19.8%
2022-50.0%$17.33 → $8.67
-50.0%
2021-47.9%$33.27 → $17.33
-47.9%
Best Year2025 · +116.5%
Worst Year2022 · -50.0%
Positive Years2 / 6
Avg Annual Return-1.2%
6Y Total Return-58.6%
6Y CAGR~-13.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in VHC?
If you invested $1,000 in VHC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$410
Total Return-59.0%
CAGR~-8.5% / yr
Profit$-590
Based on Jun 8, 2016 · $33.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VirnetX Holding Corp（VHC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VHC 历史股价FMP 日线复权 OHLCV