Skip to main content
VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.601
-0.009 (-1.48%)
At close: Jun 26, 2026, 4:00 PM EDT
0.613
+0.012 (2.00%)
After-hours: Jun 26, 2026, 7:47 PM EDT

VerifyMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.600.620.600.600.60-1.48%24,954
Jun 25, 20260.620.620.590.610.61-1.28%97,836
Jun 24, 20260.620.620.590.620.62-2.75%23,692
Jun 23, 20260.620.640.620.640.640.75%13,184
Jun 22, 20260.630.640.610.630.635.12%60,886
Jun 18, 20260.690.690.600.600.60-7.76%251,773
Jun 17, 20260.670.690.640.650.65-2.91%83,606
Jun 16, 20260.690.710.670.670.67-3.60%80,268
Jun 15, 20260.690.710.690.700.700.72%50,811
Jun 12, 20260.690.720.690.690.69-111,742
Jun 11, 20260.700.730.660.690.690.95%47,942
Jun 10, 20260.680.700.660.680.680.51%43,984
Jun 9, 20260.700.730.660.680.68-0.06%41,633
Jun 8, 20260.660.700.660.680.680.61%126,083
Jun 5, 20260.710.710.660.680.68-0.57%261,102
Jun 4, 20260.690.700.660.680.68-0.12%76,957
Jun 3, 20260.680.700.680.680.68-2.71%36,498
Jun 2, 20260.740.750.700.700.70-4.79%85,033
Jun 1, 20260.650.750.650.740.7414.39%107,499
May 29, 20260.680.680.630.640.641.37%126,106
May 28, 20260.640.640.630.630.630.63%56,602
May 27, 20260.640.660.630.630.63-1.56%44,652
May 26, 20260.660.680.640.640.64-3.28%72,119
May 22, 20260.660.680.650.660.660.95%49,494
May 21, 20260.690.690.650.660.66-1.75%42,132
May 20, 20260.700.700.650.670.67-4.17%185,312
May 19, 20260.680.710.680.700.700.88%23,256
May 18, 20260.700.720.670.690.69-4.18%118,155
May 15, 20260.700.730.680.720.723.63%72,298
May 14, 20260.690.720.690.700.702.06%21,213
May 13, 20260.730.740.680.680.68-2.73%78,516
May 12, 20260.700.750.670.700.701.46%80,598
May 11, 20260.770.770.660.690.69-10.69%190,675
May 8, 20260.770.780.770.770.770.01%25,628
May 7, 20260.790.840.770.770.77-2.23%64,761
May 6, 20260.790.840.780.790.79-0.84%51,346
May 5, 20260.780.830.780.800.800.73%60,878
May 4, 20260.770.810.770.790.792.73%49,179
May 1, 20260.800.800.750.770.771.28%40,883
Apr 30, 20260.760.800.750.760.762.73%58,317
Apr 29, 20260.800.820.730.740.74-8.63%77,838
Apr 28, 20260.820.830.810.810.81-1.22%22,419
Apr 27, 20260.840.850.820.820.82-2.51%37,652
Apr 24, 20260.860.910.840.840.84-1.41%61,883
Apr 23, 20260.900.900.850.850.85-2.37%10,124
Apr 22, 20260.910.910.870.870.870.34%22,896
Apr 21, 20260.900.920.860.870.87-1.27%28,655
Apr 20, 20260.880.900.830.880.880.81%129,530
Apr 17, 20260.890.900.860.870.870.31%50,947
Apr 16, 20260.900.940.840.870.87-5.20%79,221
Apr 15, 20260.910.950.880.920.922.22%213,215
Apr 14, 20260.840.900.820.900.906.01%106,936
Apr 13, 20260.820.850.810.850.852.35%58,431
Apr 10, 20260.850.870.790.830.831.16%94,973
Apr 9, 20260.830.850.820.820.822.24%13,530
Apr 8, 20260.880.890.800.800.80-3.54%107,160
Apr 7, 20260.840.890.830.830.83-3.55%13,747
Apr 6, 20260.830.920.820.860.862.75%60,785
Apr 2, 20260.820.860.810.840.840.58%59,335
Apr 1, 20260.800.890.800.830.832.98%67,063
Mar 31, 20260.740.840.720.810.815.02%176,232
Mar 30, 20260.790.810.770.770.77-3.95%60,359
Mar 27, 20260.820.890.800.800.80-5.53%77,808
Mar 26, 20260.850.890.850.850.85-2.72%128,535
Mar 25, 20260.870.900.850.870.871.37%37,307
Mar 24, 20260.890.900.860.860.86-1.90%53,707
Mar 23, 20260.860.920.860.880.88-0.98%39,823
Mar 20, 20260.900.920.840.890.89-0.29%101,214
Mar 19, 20260.900.920.890.890.89-2.58%75,949
Mar 18, 20260.910.950.870.910.911.19%176,048
Mar 17, 20260.920.950.880.900.90-2.79%182,364
Mar 16, 20260.940.950.890.930.931.93%88,959
Mar 13, 20260.920.980.910.910.91-1.89%115,695
Mar 12, 20260.940.980.920.930.93-0.72%69,547
Mar 11, 20260.950.980.940.940.94-1.67%76,607
Mar 10, 20260.960.990.950.950.950.21%41,013
Mar 9, 20260.960.990.940.950.95-4.10%117,709
Mar 6, 20260.971.080.960.990.99-0.02%386,948
Mar 5, 20261.031.090.970.990.99-5.70%670,916
Mar 4, 20260.851.050.851.051.0522.76%477,765
Mar 3, 20260.900.910.810.860.86-7.99%288,998
Mar 2, 20260.950.950.900.930.93-2.46%131,235
Feb 27, 20260.940.960.910.950.950.85%58,793
Feb 26, 20260.991.000.920.950.95-4.36%119,883
Feb 25, 20261.021.020.960.990.99-3.13%234,160
Feb 24, 20261.011.030.951.021.02-0.97%145,152
Feb 23, 20261.061.060.991.031.03-2.83%127,436
Feb 20, 20261.011.070.981.061.064.95%200,248
Feb 19, 20261.021.020.941.011.013.97%168,034
Feb 18, 20261.051.080.960.970.97-5.69%275,427
Feb 17, 20261.011.111.001.031.031.98%622,672
Feb 13, 20260.951.120.921.011.011.55%1,304,867
Feb 12, 20261.121.280.900.990.99-8.75%24,224,891
Feb 11, 20261.031.111.001.091.093.81%176,249
Feb 10, 20261.071.111.041.051.05-3.67%91,288
Feb 9, 20261.051.091.041.091.091.87%141,446
Feb 6, 20260.981.100.981.071.0710.30%128,441
Feb 5, 20261.021.070.960.970.97-7.61%200,931
Feb 4, 20261.161.161.011.051.05-7.08%200,653
Feb 3, 20261.141.181.081.131.13-178,408