VirnetX Holding Corp - 24 Year Stock Price History | VHC

Historical daily share price chart and data for VirnetX Holding Corp since 1999 adjusted for splits and dividends. The latest closing stock price for VirnetX Holding Corp as of September 22, 2023 is 0.29.
  • The all-time high VirnetX Holding Corp stock closing price was 13.31 on July 13, 2012.
  • The VirnetX Holding Corp 52-week high stock price is 2.68, which is 824.1% above the current share price.
  • The VirnetX Holding Corp 52-week low stock price is 0.22, which is 24.1% below the current share price.
  • The average VirnetX Holding Corp stock price for the last 52 weeks is 0.98.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
VirnetX Holding Corp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 0.4982 0.5665 0.6860 0.2559 0.2899 -42.14%
2022 0.6053 1.0328 1.0367 0.3969 0.5010 -50.00%
2021 1.7766 1.9577 3.1485 1.0020 1.0020 -48.41%
2020 1.9785 1.2303 2.9057 1.2270 1.9423 55.38%
2019 1.8436 0.8191 2.5099 0.7895 1.2500 58.33%
2018 1.1362 1.2500 1.5296 0.7237 0.7895 -35.13%
2017 1.2114 0.7237 2.7138 0.6086 1.2171 68.18%
2016 1.2703 0.7928 2.4046 0.6579 0.7237 -14.40%
2015 1.5524 1.8355 2.4934 0.7467 0.8454 -53.19%
2014 4.1936 6.2928 6.8849 1.3454 1.8059 -71.72%
2013 7.5941 9.8882 11.7566 5.4112 6.3849 -33.71%
2012 9.3123 8.2171 13.3125 6.6678 9.6316 17.26%
2011 6.9531 4.7434 13.1185 3.7928 8.2138 68.15%
2010 2.6942 1.0196 6.1349 0.9134 4.8849 447.57%
2009 0.6175 0.4476 1.1834 0.3217 0.8921 98.64%
2008 1.1805 1.8844 2.0938 0.4036 0.4491 -74.83%
2007 1.2948 0.2640 1.9269 0.2276 1.7843 575.87%
2006 0.1305 0.1092 0.2640 0.0819 0.2640 141.76%
2005 0.0912 0.0910 0.1366 0.0637 0.1092 20.00%
2004 0.0602 0.0546 0.0910 0.0455 0.0910 66.67%
2003 0.0401 0.0091 0.1366 0.0091 0.0546 298.54%
2002 0.0349 0.0455 0.0728 0.0137 0.0137 -69.89%
2001 0.4596 0.2561 0.9386 0.0455 0.0455 -86.67%
2000 3.4842 5.2891 12.0075 0.1991 0.3414 -93.41%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.021B $0.000B
VirnetX Holding Corporation is engaged in developing products for real-time communications such as Instant Messaging and Voice over Internet Protocol, commercializing its patent portfolio and providing contract research, prototyping, systems integration and technical services.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $769.581B 28.46
Palo Alto Networks (PANW) United States $70.517B 139.34
PayPal Holdings (PYPL) United States $63.554B 16.21
Workday (WDAY) United States $60.475B 512.93
Atlassian (TEAM) United States $50.308B 0.00
Snowflake (SNOW) United States $49.356B 0.00
Fortinet (FTNT) United States $45.738B 46.22
CrowdStrike (CRWD) United States $38.820B 0.00
Veeva Systems (VEEV) United States $32.636B 79.98
Datadog (DDOG) United States $28.847B 0.00
Splunk (SPLK) United States $24.328B 1036.21
HubSpot (HUBS) United States $24.127B 0.00
MongoDB (MDB) United States $23.955B 0.00
Zoom Video Communications (ZM) United States $20.721B 98.36
Sea (SE) Singapore $20.309B 92.21
Cloudflare (NET) United States $19.304B 0.00
Pinterest (PINS) United States $17.903B 0.00
Paycom Software (PAYC) United States $15.550B 47.89
Topicus (TOITF) Canada $14.294B 92.48
Snap (SNAP) United States $14.102B 0.00
Bentley Systems (BSY) United States $13.834B 72.87
Aspen Technology (AZPN) United States $12.789B 42.35
Samsara (IOT) United States $12.373B 0.00
Unity Software (U) United States $12.121B 0.00
Nice (NICE) Israel $10.938B 29.13
Twilio (TWLO) United States $10.738B 0.00
BILL Holdings (BILL) United States $10.683B 0.00
Ceridian HCM (CDAY) United States $10.140B 814.50
Toast (TOST) United States $9.968B 0.00
Paylocity Holding (PCTY) United States $9.891B 62.72
F5 (FFIV) United States $9.410B 20.79
GitLab (GTLB) United States $6.962B 0.00
Monday (MNDY) Israel $6.932B 0.00
AppFolio (APPF) United States $6.375B 0.00
New Relic (NEWR) United States $5.998B 0.00
Informatica (INFA) United States $5.913B 0.00
KANZHUN LIMITED (BZ) China $5.696B 138.00
Freshworks (FRSH) United States $5.689B 0.00
Workiva (WK) United States $5.496B 0.00
Smartsheet (SMAR) United States $5.326B 0.00
Tenable Holdings (TENB) United States $5.280B 0.00
Clarivate (CLVT) United Kingdom $4.882B 10.46
Five9 (FIVN) United States $4.787B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.759B 0.00
DoubleVerify Holdings (DV) United States $4.627B 92.13
HashiCorp (HCP) United States $4.459B 0.00
Kingdee Software Group (KGDEY) China $4.397B 0.00
Alight (ALIT) United States $4.107B 23.03
Paycor HCM (PYCR) United States $3.887B 439.00
Asana (ASAN) United States $3.763B 0.00
NCino (NCNO) United States $3.568B 0.00
Box (BOX) United States $3.466B 200.50
Vertex (VERX) United States $3.340B 219.60
BlackLine (BL) United States $3.330B 0.00
StoneCo (STNE) Cayman Islands $3.325B 20.46
Appian (APPN) United States $3.139B 0.00
Ziff Davis (ZD) United States $3.089B 11.79
Calix (CALX) United States $3.007B 68.70
Evolent Health (EVH) United States $3.003B 40.80
EngageSmart (ESMT) United States $2.956B 110.38
Rapid7 (RPD) United States $2.858B 0.00
JFrog (FROG) United States $2.649B 0.00
Alteryx (AYX) United States $2.603B 0.00
Fastly (FSLY) United States $2.390B 0.00
Getty Images Holdings (GETY) United States $2.382B 0.00
DigitalOcean Holdings (DOCN) United States $2.152B 89.70
PagerDuty (PD) United States $2.109B 0.00
ForgeRock (FORG) United States $2.069B 0.00
Intapp (INTA) United States $2.034B 0.00
Bumble (BMBL) United States $2.000B 41.86
Rumble (RUM) United States $1.876B 0.00
EverCommerce (EVCM) United States $1.867B 0.00
AvidXchange Holdings (AVDX) United States $1.844B 0.00
Alkami Technology (ALKT) United States $1.662B 0.00
SolarWinds (SWI) United States $1.606B 24.38
Diebold Nixdorf (DBD) $1.508B 0.00
ODDITY Tech (ODD) Israel $1.502B 0.00
E2open Parent Holdings (ETWO) United States $1.461B 20.96
Hello Group (MOMO) China $1.342B 5.53
Udemy (UDMY) United States $1.338B 0.00
Soho House & Co (SHCO) United Kingdom $1.280B 0.00
Kingsoft Cloud Holdings (KC) China $1.248B 0.00
Docebo (DCBO) Canada $1.247B 118.21
Zuora (ZUO) United States $1.186B 0.00
SEMrush Holdings (SEMR) United States $1.159B 0.00
Enfusion (ENFN) United States $1.105B 99.44
Chegg (CHGG) United States $1.031B 49.67
Magnite (MGNI) United States $1.009B 73.65
Olo (OLO) United States $1.004B 0.00
Grindr (GRND) United States $0.992B 0.00
Model N (MODN) United States $0.981B 0.00
Arlo Technologies (ARLO) United States $0.956B 0.00
VTEX (VTEX) United Kingdom $0.939B 0.00
Everbridge (EVBG) United States $0.923B 0.00
Couchbase (BASE) United States $0.821B 0.00
Yalla Group (YALA) $0.800B 10.26
Arco Platform (ARCE) Brazil $0.768B 0.00
Planet Labs PBC (PL) United States $0.737B 0.00
Tuya (TUYA) China $0.733B 0.00
Riskified (RSKD) Israel $0.718B 0.00
Radware (RDWR) Israel $0.715B 0.00
Nextdoor Holdings (KIND) United States $0.701B 0.00
I3 Verticals (IIIV) United States $0.699B 23.82
Thryv Holdings (THRY) United States $0.636B 7.18
Digital Turbine (APPS) United States $0.619B 10.10
PubMatic (PUBM) $0.608B 45.08
Consensus Cloud Solutions (CCSI) United States $0.496B 6.82
ONESPAN INC (OSPN) United States $0.443B 0.00
CS Disco (LAW) United States $0.395B 0.00
Domo (DOMO) United States $0.345B 0.00
Materialise (MTLS) Belgium $0.324B 0.00
Cognyte Software (CGNT) Israel $0.322B 0.00
8x8 Inc (EGHT) United States $0.294B 0.00
Blend Labs (BLND) United States $0.288B 0.00
Jiayin Group (JFIN) China $0.263B 1.33
ON24 (ONTF) United States $0.263B 0.00
Kaltura (KLTR) United States $0.238B 0.00
Backblaze (BLZE) United States $0.216B 0.00
Arteris (AIP) United States $0.213B 0.00
Rimini Street (RMNI) United States $0.194B 5.89
Edgio (EGIO) United States $0.194B 0.00
EGain (EGAN) United States $0.192B 87.00
2U (TWOU) United States $0.191B 0.00
Rekor Systems (REKR) United States $0.185B 0.00
Innovid (CTV) Israel $0.177B 0.00
Semantix (STIX) Brazil $0.156B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
MiX Telematics (MIXT) United States $0.136B 14.74
D-Wave Quantum (QBTS) Canada $0.132B 0.00
Upland Software (UPLD) United States $0.131B 6.80
ZeroFox Holdings (ZFOX) United States $0.119B 0.00
Social Leverage Acquisition Corp I (SLAC) United States $0.103B 0.00
Sangoma Technologies (SANG) Canada $0.095B 0.00
Synchronoss Technologies (SNCR) United States $0.090B 0.00
Innovative Beverages (QUBT) United States $0.082B 0.00
Porch (PRCH) United States $0.074B 0.00
SurgePays (SURG) United States $0.062B 5.23
Audioeye (AEYE) United States $0.061B 0.00
Cheetah Mobile (CMCM) China $0.057B 0.00
KOREs (KORE) United States $0.053B 0.00
GAN (GAN) United States $0.050B 0.00
ARB IOT Group (ARBB) $0.050B 0.00
Inseego (INSG) United States $0.046B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.60
IZEA WORLDWIDE, INC (IZEA) United States $0.033B 0.00
ICoreConnect (ICCT) United States $0.032B 0.00
MariaDB (MRDB) United States $0.032B 0.00
CISO Global (CISO) United States $0.027B 0.00
Phunware (PHUN) United States $0.024B 0.00
Moatable (MTBL) United States $0.020B 0.00
Aurora Mobile (JG) China $0.017B 0.00
Iveda Solutions (IVDA) United States $0.014B 0.00
Near Intelligence (NIR) United States $0.014B 0.00
WeTrade Group (WETG) China $0.013B 0.00
Wireless Ronin Technologies (CREX) United States $0.013B 0.00
OMNIQ (OMQS) United States $0.013B 0.00
EzFill Holdings (EZFL) United States $0.011B 0.00
Sonic Foundry (SOFO) United States $0.008B 0.00
Locafy (LCFY) Australia $0.007B 0.00
Amesite (AMST) United States $0.006B 0.00
DatChat (DATS) United States $0.006B 0.00
Nogin (NOGN) United States $0.006B 0.00
WaveDancer (WAVD) United States $0.005B 0.00
Shiftpixy (PIXY) United States $0.005B 0.00
Verb Technology (VERB) United States $0.004B 0.00
SCWorx (WORX) United States $0.003B 0.00
Versus Systems (VS) Canada $0.003B 0.00
My Size (MYSZ) Israel $0.002B 0.00
Oblong (OBLG) United States $0.001B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Compass (COMP) United States $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 19.40
Powerbridge Technologies (PBTS) China $0.000B 0.00
Perfect (PERF) Taiwan $0.000B 0.00
Cloopen (RAAS) China $0.000B 0.00
Sigma Additive Solutions (SASI) United States $0.000B 0.00
WalkMe (WKME) Israel $0.000B 0.00