Nasdaq · VHC · stock
VirnetX Holding Corp (VHC) stock price history
Every Nasdaq trading session of VirnetX Holding Corp from Jul 30, 1999 to Sep 28, 2026: 6,832 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VHC adjusted close, 1999 to 2026
- $237.51
- All time high, 2012
- $29.00
- 52 week high, $9.82 low
- 6,832
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
VHC key facts
- VirnetX Holding Corp (VHC) closed at $10.23 on Sep 28, 2026 on Nasdaq.
- VHC's all time high close is $237.51, set on Jul 13, 2012; its all time low close is $0.1625 on Dec 19, 2002.
- VHC's 52 week range is $9.82 to $29.00.
- VHC returned -40.3% over the year to Sep 28, 2026 and -61.7% over five years.
- Over ten years VHC returned -47%, -6.1% a year compounded.
- VHC's deepest drawdown was -99.9% from Feb 29, 2000 to Dec 19, 2002.
- DataCedar holds 6,832 daily sessions of VHC history from Jul 30, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VHC price chart, 1999 to 2026
VHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.6% |
| 3 months | -21.2% |
| 6 months | -27.2% |
| Year to date | -40.0% |
| 1 year | -40.3% |
| 3 years | +104.6% |
| 5 years | -61.7% |
| 10 years | -46.5% |
| Since Jul 30, 1999 | -90.3% |
| Compound annual growth, 27.2 years | -8.2% |
VHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $237.51 on Jul 13, 2012
- All time low close
- $0.1625 on Dec 19, 2002
- 52 week high
- $29.00 on Oct 17, 2025
- 52 week low
- $9.82 on Jul 9, 2026
- Deepest drawdown
- -99.9% from Feb 29, 2000 to Dec 19, 2002, recovered Jul 6, 2011
- Best single session
- +200.0% on Jan 10, 2003
- Worst single session
- -57.1% on Jun 27, 2003
- Volatility, 1 year annualised
- 92.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2007, +576%
- Worst calendar year
- 2000, -93%
VHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jul 30, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.48 | $23.56 | $9.82 | $10.23 | -38.7% | 6.5M | 185 |
| 2025 | $7.71 | $29.00 | $6.55 | $16.69 | +112.6% | 6.1M | 250 |
| 2024 | $6.81 | $9.44 | $3.55 | $7.85 | +12.1% | 3.3M | 252 |
| 2023 | $8.96 | $18.34 | $3.50 | $7.00 | -21.3% | 8.9M | 250 |
| 2022 | $17.79 | $18.75 | $6.77 | $8.89 | -50.0% | 4.2M | 251 |
| 2021 | $34.69 | $56.38 | $17.52 | $17.79 | -48.4% | 7.7M | 252 |
| 2020 | $22.24 | $53.30 | $21.13 | $34.48 | +54.6% | 7.2M | 253 |
| 2019 | $14.03 | $49.71 | $13.73 | $22.30 | +58.3% | 7.7M | 252 |
| 2018 | $22.30 | $29.93 | $12.32 | $14.09 | -35.1% | 4.8M | 251 |
| 2017 | $12.91 | $51.35 | $9.98 | $21.71 | +68.2% | 5.6M | 251 |
| 2016 | $15.08 | $56.58 | $11.44 | $12.91 | -14.4% | 10.9M | 252 |
| 2015 | $32.51 | $47.48 | $12.44 | $15.08 | -53.2% | 5.1M | 252 |
| 2014 | $113.09 | $149.60 | $22.30 | $32.22 | -71.7% | 10.2M | 252 |
| 2013 | $173.48 | $216.21 | $94.49 | $113.91 | -33.7% | 8.8M | 252 |
| 2012 | $150.65 | $246.08 | $112.27 | $171.84 | +17.3% | 13M | 250 |
| 2011 | $86.33 | $245.14 | $64.67 | $146.54 | +68.1% | 17.7M | 252 |
| 2010 | $16.25 | $117.26 | $16.25 | $87.15 | +447.1% | 10.7M | 252 |
| 2009 | $7.80 | $27.09 | $5.69 | $15.93 | +98.6% | 996.9K | 252 |
| 2008 | $31.75 | $38.25 | $4.82 | $8.02 | -74.8% | 361.6K | 253 |
| 2007 | $4.71 | $36.57 | $4.06 | $31.86 | +575.9% | 71.5K | 251 |
| 2006 | $1.95 | $4.88 | $1.14 | $4.71 | +141.7% | 10.6K | 251 |
| 2005 | $1.63 | $2.44 | $0.9753 | $1.95 | +20.0% | 20.8K | 252 |
| 2004 | $0.9753 | $3.25 | $0.8127 | $1.63 | +66.7% | 6.6K | 252 |
| 2003 | $0.1625 | $2.44 | $0.1625 | $0.9753 | +500.0% | 12K | 252 |
| 2002 | $0.8127 | $1.30 | $0.1625 | $0.1625 | -80.0% | 6.3K | 252 |
| 2001 | $5.08 | $17.27 | $0.6502 | $0.8127 | -86.7% | 35.4K | 248 |
| 2000 | $96.51 | $247.88 | $3.05 | $6.10 | -93.4% | 223.8K | 252 |
| 1999 | $121.91 | $195.05 | $75.18 | $92.45 | n/a | 167.5K | 108 |
VHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.23 | -13.3% |
| August 2026 | $11.80 | -9.2% |
| July 2026 | $13.00 | +2.4% |
| June 2026 | $12.70 | -27.2% |
| May 2026 | $17.45 | +30.4% |
| April 2026 | $13.38 | -5.2% |
| March 2026 | $14.11 | -13.4% |
| February 2026 | $16.30 | -19.8% |
| January 2026 | $20.32 | +21.7% |
| December 2025 | $16.69 | -24.7% |
| November 2025 | $22.15 | -3.3% |
| October 2025 | $22.90 | +27.3% |
About the VHC data
Daily bars. 6,832 sessions from Jul 30, 1999 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- VGLT Vanguard Long-Term Treasury ETF
- VGSH Vanguard Short-Term Treasury ETF
- VGSR Vert Global Sustainable Real Estate ETF
- VGUS Vanguard Ultra-Short Treasury ETF
- VHCP Vine Hill Capital Investment Corp. II
- VHCPU Vine Hill Capital Investment Corp. II
- VHCPW Vine Hill Capital Investment Corp. II
- VHUB VenHub Global, Inc.
Common questions
VHC share price history
