Skip to main content
VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.810
-0.010 (-1.22%)
At close: Apr 28, 2026, 4:00 PM EDT
0.840
+0.030 (3.73%)
Pre-market: Apr 29, 2026, 4:14 AM EDT

VerifyMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20261.151.171.041.131.13-1.74%322,320
Jan 30, 20261.261.281.151.151.15-10.16%215,490
Jan 29, 20261.211.341.201.281.284.92%552,185
Jan 28, 20261.231.261.201.221.221.67%204,879
Jan 27, 20261.181.231.151.201.201.69%225,292
Jan 26, 20261.261.261.171.181.18-7.09%360,192
Jan 23, 20261.241.331.231.271.27-263,782
Jan 22, 20261.271.441.251.271.2712.39%2,168,025
Jan 21, 20261.221.241.121.131.13-8.87%456,392
Jan 20, 20261.321.401.191.241.24-8.15%1,015,218
Jan 16, 20261.391.481.291.351.35-4.26%1,423,881
Jan 15, 20261.031.511.031.411.4131.78%6,573,911
Jan 14, 20261.081.101.021.071.07-2.73%472,128
Jan 13, 20260.971.110.941.101.1012.24%781,050
Jan 12, 20260.981.030.950.980.98-602,047
Jan 9, 20261.031.100.980.980.98-4.85%734,711
Jan 8, 20260.951.120.941.031.035.35%1,883,933
Jan 7, 20261.081.100.950.980.98-6.89%2,924,454
Jan 6, 20261.161.161.011.051.05-0.94%6,114,450
Jan 5, 20261.081.410.921.061.0657.13%190,316,534
Jan 2, 20260.630.680.600.670.6712.28%189,595
Dec 31, 20250.610.630.590.600.60-3.41%138,428
Dec 30, 20250.640.640.610.620.62-2.66%109,179
Dec 29, 20250.650.660.630.640.64-2.56%316,390
Dec 26, 20250.650.670.650.660.66-0.32%146,259
Dec 24, 20250.660.670.650.660.66-2.11%66,808
Dec 23, 20250.690.690.670.670.67-2.41%87,700
Dec 22, 20250.670.710.650.690.690.73%158,617
Dec 19, 20250.680.690.670.680.68-0.55%117,500
Dec 18, 20250.700.710.670.690.69-2.32%108,663
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