VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.85	0.85	0.85	0.85	-	0.59%	-
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	3.68%	-
Feb 19, 2026	0.82	0.82	0.82	0.82	0.82	-4.68%	-
Feb 18, 2026	0.86	0.86	0.86	0.86	0.86	2.40%	-
Feb 17, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 16, 2026	0.84	0.84	0.84	0.84	0.84	1.21%	-
Feb 13, 2026	0.83	0.83	0.83	0.83	0.83	-15.82%	10,000
Feb 12, 2026	0.91	0.98	0.91	0.98	0.98	13.29%	2,754
Feb 11, 2026	0.87	0.87	0.87	0.87	0.87	-3.89%	-
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	1.69%	-
Feb 9, 2026	0.89	0.89	0.89	0.89	0.89	9.94%	-
Feb 6, 2026	0.81	0.81	0.81	0.81	0.81	-8.00%	-
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	-6.91%	-
Feb 4, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Feb 3, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	-
Feb 2, 2026	0.95	0.95	0.95	0.95	0.95	-10.00%	-
Jan 30, 2026	1.05	1.05	1.05	1.05	1.05	5.00%	-
Jan 29, 2026	1.00	1.00	1.00	1.00	1.00	1.52%	-
Jan 28, 2026	0.99	0.99	0.99	0.99	0.99	0.51%	-
Jan 27, 2026	0.98	0.98	0.98	0.98	0.98	-6.67%	-
Jan 26, 2026	1.05	1.05	1.05	1.05	1.05	-0.94%	-
Jan 23, 2026	1.06	1.06	1.06	1.06	1.06	11.58%	-
Jan 22, 2026	0.95	0.95	0.95	0.95	0.95	-8.65%	-
Jan 21, 2026	1.04	1.04	1.04	1.04	1.04	-7.96%	-
Jan 20, 2026	1.13	1.13	1.13	1.13	1.13	-	-
Jan 19, 2026	1.13	1.13	1.13	1.13	1.13	13.00%	-
Jan 16, 2026	1.00	1.00	1.00	1.00	1.00	-14.53%	-
Jan 15, 2026	0.91	1.17	0.91	1.17	1.17	34.48%	2,000
Jan 14, 2026	0.87	0.87	0.87	0.87	0.87	5.45%	-
Jan 13, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Jan 12, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	10
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%	-