VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	-
Jan 8, 2026	0.82	0.82	0.82	0.82	0.82	-28.07%	-
Jan 5, 2026	0.56	1.14	0.56	1.14	1.14	125.74%	15,900
Jan 2, 2026	0.51	0.51	0.51	0.51	0.51	-4.72%	-
Dec 30, 2025	0.53	0.53	0.53	0.53	0.53	-2.75%	-
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-5.22%	-
Dec 23, 2025	0.58	0.58	0.58	0.58	0.58	15.00%	-
Dec 22, 2025	0.50	0.50	0.50	0.50	0.50	-13.04%	-
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	-2.54%	-
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	6.31%	-
Dec 17, 2025	0.56	0.56	0.56	0.56	0.56	2.78%	-
Dec 16, 2025	0.54	0.54	0.54	0.54	0.54	-7.69%	-
Dec 15, 2025	0.59	0.59	0.59	0.59	0.59	-6.40%	-
Dec 12, 2025	0.63	0.63	0.63	0.63	0.63	3.31%	-
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	-3.97%	-
Dec 10, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	-
Dec 9, 2025	0.64	0.64	0.64	0.64	0.64	1.60%	-
Dec 8, 2025	0.63	0.63	0.63	0.63	0.63	12.61%	-
Dec 5, 2025	0.56	0.56	0.56	0.56	0.56	-10.48%	-
Dec 4, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	-
Dec 3, 2025	0.61	0.61	0.61	0.61	0.61	2.52%	-
Dec 2, 2025	0.60	0.60	0.60	0.60	0.60	-4.80%	-
Dec 1, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	-
Nov 28, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Nov 27, 2025	0.63	0.63	0.63	0.63	0.63	3.28%	-
Nov 26, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 25, 2025	0.61	0.61	0.61	0.61	0.61	7.02%	-
Nov 24, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 21, 2025	0.58	0.58	0.57	0.57	0.57	-7.32%	2,080
Nov 20, 2025	0.62	0.62	0.62	0.62	0.62	-4.65%	-
Nov 19, 2025	0.65	0.65	0.65	0.65	0.65	-7.19%	-
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	2.96%	-
Nov 17, 2025	0.68	0.68	0.68	0.68	0.68	0.75%	-
Nov 14, 2025	0.67	0.67	0.67	0.67	0.67	-3.60%	-
Nov 13, 2025	0.70	0.70	0.70	0.70	0.70	-1.42%	-
Nov 12, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	-
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	-
Nov 10, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Nov 7, 2025	0.72	0.72	0.72	0.72	0.72	-12.20%	-
Nov 6, 2025	0.82	0.82	0.82	0.82	0.82	3.14%	-
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	-4.79%	-
Nov 4, 2025	0.84	0.84	0.84	0.84	0.84	2.45%	-
Nov 3, 2025	0.85	0.85	0.82	0.82	0.82	-1.21%	18,100
Oct 31, 2025	0.83	0.83	0.83	0.83	0.83	-2.94%	-
Oct 30, 2025	0.85	0.85	0.85	0.85	0.85	-5.56%	-
Oct 29, 2025	0.90	0.90	0.90	0.90	0.90	-5.26%	-
Oct 28, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	-
Oct 27, 2025	0.94	0.94	0.94	0.94	0.94	-6.00%	-
Oct 24, 2025	0.92	1.00	0.92	1.00	1.00	8.11%	2,310
Oct 23, 2025	0.93	0.93	0.93	0.93	0.93	-13.55%	-