Skip to main content
VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.955
-0.035 (-3.55%)
Mar 9, 2026, 3:27 PM EDT - Market open

VerifyMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.960.990.940.96--3.03%68,202
Mar 6, 20260.971.080.960.990.99-0.02%375,337
Mar 5, 20261.031.090.970.990.99-5.70%655,678
Mar 4, 20260.851.050.851.051.0522.76%367,998
Mar 3, 20260.900.910.810.860.86-7.99%288,997
Mar 2, 20260.950.950.900.930.93-2.46%112,670
Feb 27, 20260.940.960.910.950.950.85%58,793
Feb 26, 20260.991.000.920.950.95-4.36%114,080
Feb 25, 20261.021.020.960.990.99-3.13%233,306
Feb 24, 20261.011.030.951.021.02-0.97%140,866
Feb 23, 20261.061.060.991.031.03-2.83%125,597
Feb 20, 20261.011.070.981.061.064.95%199,108
Feb 19, 20261.021.020.941.011.013.97%166,900
Feb 18, 20261.051.080.960.970.97-5.69%271,610
Feb 17, 20261.011.111.001.031.031.98%600,812
Feb 13, 20260.951.120.921.011.011.55%1,273,548
Feb 12, 20261.121.280.900.990.99-8.75%24,005,340
Feb 11, 20261.031.111.001.091.093.81%175,224
Feb 10, 20261.071.111.041.051.05-3.67%90,321
Feb 9, 20261.051.091.041.091.091.87%141,295
Feb 6, 20260.981.100.981.071.0710.30%127,640
Feb 5, 20261.021.070.960.970.97-7.61%193,355
Feb 4, 20261.161.161.011.051.05-7.08%200,526
Feb 3, 20261.141.181.081.131.13-177,950
Feb 2, 20261.151.171.041.131.13-1.74%318,174
Jan 30, 20261.261.281.151.151.15-10.16%210,651
Jan 29, 20261.211.341.201.281.284.92%546,993
Jan 28, 20261.231.261.201.221.221.67%199,845
Jan 27, 20261.181.231.151.201.201.69%225,219
Jan 26, 20261.261.261.171.181.18-7.09%354,767
Jan 23, 20261.241.331.231.271.27-252,580
Jan 22, 20261.271.441.251.271.2712.39%2,151,383
Jan 21, 20261.221.241.121.131.13-8.87%291,545
Jan 20, 20261.321.401.191.241.24-8.15%1,007,477
Jan 16, 20261.391.481.291.351.35-4.26%1,375,889
Jan 15, 20261.031.511.031.411.4131.78%6,454,419
Jan 14, 20261.081.101.021.071.07-2.73%470,306
Jan 13, 20260.971.110.941.101.1012.24%733,004
Jan 12, 20260.981.030.950.980.98-599,023
Jan 9, 20261.031.100.980.980.98-4.85%702,838
Jan 8, 20260.951.120.941.031.035.35%1,844,675
Jan 7, 20261.081.100.950.980.98-6.89%2,831,470
Jan 6, 20261.161.161.011.051.05-0.94%5,899,733
Jan 5, 20261.081.410.921.061.0657.13%188,425,596
Jan 2, 20260.630.680.600.670.6712.28%188,826
Dec 31, 20250.610.630.590.600.60-3.41%135,578
Dec 30, 20250.640.640.610.620.62-2.66%105,974
Dec 29, 20250.650.660.630.640.64-2.56%310,533
Dec 26, 20250.650.670.650.660.66-0.32%132,677
Dec 24, 20250.660.670.650.660.66-2.11%65,580
Dec 23, 20250.690.690.670.670.67-2.41%87,076
Dec 22, 20250.670.710.650.690.690.73%155,492
Dec 19, 20250.680.690.670.680.68-0.55%107,332
Dec 18, 20250.700.710.670.690.69-2.32%104,001
Dec 17, 20250.650.720.640.700.706.64%365,340
Dec 16, 20250.660.690.630.660.662.14%149,660
Dec 15, 20250.690.690.630.650.65-7.29%207,626
Dec 12, 20250.750.750.680.700.70-6.58%189,593
Dec 11, 20250.710.760.710.750.752.74%164,756
Dec 10, 20250.720.750.720.730.73-2.58%76,124
Dec 9, 20250.730.770.730.750.75-1.21%220,882
Dec 8, 20250.710.770.700.750.752.01%334,342
Dec 5, 20250.730.810.670.740.74-1.37%2,881,686
Dec 4, 20250.730.770.710.750.751.78%3,186,244
Dec 3, 20250.740.740.710.740.742.13%37,999
Dec 2, 20250.700.730.700.720.722.17%66,478
Dec 1, 20250.730.740.710.710.71-4.85%33,006
Nov 28, 20250.770.770.730.740.74-0.15%90,755
Nov 26, 20250.730.760.730.740.743.05%114,674
Nov 25, 20250.700.750.700.720.720.35%164,912
Nov 24, 20250.650.730.650.720.727.67%97,777
Nov 21, 20250.670.680.650.670.67-1.08%187,105
Nov 20, 20250.720.750.660.670.67-5.77%245,900
Nov 19, 20250.790.790.710.720.72-6.04%158,678
Nov 18, 20250.770.800.730.760.76-7.40%235,227
Nov 17, 20250.780.910.770.820.823.00%764,685
Nov 14, 20250.780.830.780.800.800.50%292,048
Nov 13, 20250.850.860.780.800.80-3.58%144,236
Nov 12, 20250.840.840.800.820.82-0.47%80,272
Nov 11, 20250.820.850.810.830.83-2.43%63,161
Nov 10, 20250.840.880.830.850.852.92%89,194
Nov 7, 20250.830.840.800.820.82-2.44%174,853
Nov 6, 20250.920.920.810.850.85-8.82%289,796
Nov 5, 20250.950.970.900.930.93-0.26%79,237
Nov 4, 20250.970.970.930.930.93-5.70%81,516
Nov 3, 20250.981.000.950.990.990.01%202,917
Oct 31, 20250.991.050.970.990.991.63%215,704
Oct 30, 20251.011.030.960.970.97-6.73%255,786
Oct 29, 20251.041.101.011.041.04-1.89%348,125
Oct 28, 20251.151.151.061.061.06-6.19%295,946
Oct 27, 20251.131.171.121.131.131.80%232,048
Oct 24, 20251.091.191.071.111.112.78%568,828
Oct 23, 20251.031.111.021.081.08-0.92%455,695
Oct 22, 20251.201.231.041.091.09-14.17%1,230,779
Oct 21, 20251.401.401.201.271.27-11.19%1,482,365
Oct 20, 20251.251.481.161.431.4326.55%8,535,526
Oct 17, 20251.101.211.041.131.139.71%1,852,413
Oct 16, 20251.081.081.001.031.03-2.83%630,139
Oct 15, 20251.101.111.021.061.06-2.75%208,156
Oct 14, 20251.051.131.021.091.092.83%452,865