VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
1.010
+0.015 (1.55%)
At close: Feb 13, 2026, 4:00 PM EST
1.012
+0.002 (0.16%)
After-hours: Feb 13, 2026, 4:36 PM EST
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.95 | 1.12 | 0.92 | 1.01 | 1.01 | 1.55% | 1,273,548 |
| Feb 12, 2026 | 1.12 | 1.28 | 0.90 | 0.99 | 0.99 | -8.75% | 24,005,340 |
| Feb 11, 2026 | 1.03 | 1.11 | 1.00 | 1.09 | 1.09 | 3.81% | 175,224 |
| Feb 10, 2026 | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 90,321 |
| Feb 9, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 141,295 |
| Feb 6, 2026 | 0.98 | 1.10 | 0.98 | 1.07 | 1.07 | 10.30% | 127,640 |
| Feb 5, 2026 | 1.02 | 1.07 | 0.96 | 0.97 | 0.97 | -7.61% | 193,355 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.01 | 1.05 | 1.05 | -7.08% | 200,526 |
| Feb 3, 2026 | 1.14 | 1.18 | 1.08 | 1.13 | 1.13 | - | 177,950 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.04 | 1.13 | 1.13 | -1.74% | 318,174 |
| Jan 30, 2026 | 1.26 | 1.28 | 1.15 | 1.15 | 1.15 | -10.16% | 210,651 |
| Jan 29, 2026 | 1.21 | 1.34 | 1.20 | 1.28 | 1.28 | 4.92% | 546,993 |
| Jan 28, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 199,845 |
| Jan 27, 2026 | 1.18 | 1.23 | 1.15 | 1.20 | 1.20 | 1.69% | 225,219 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -7.09% | 354,767 |
| Jan 23, 2026 | 1.24 | 1.33 | 1.23 | 1.27 | 1.27 | - | 252,580 |
| Jan 22, 2026 | 1.27 | 1.44 | 1.25 | 1.27 | 1.27 | 12.39% | 2,151,383 |
| Jan 21, 2026 | 1.22 | 1.24 | 1.12 | 1.13 | 1.13 | -8.87% | 291,545 |
| Jan 20, 2026 | 1.32 | 1.40 | 1.19 | 1.24 | 1.24 | -8.15% | 1,007,477 |
| Jan 16, 2026 | 1.39 | 1.48 | 1.29 | 1.35 | 1.35 | -4.26% | 1,375,889 |
| Jan 15, 2026 | 1.03 | 1.51 | 1.03 | 1.41 | 1.41 | 31.78% | 6,454,419 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 470,306 |
| Jan 13, 2026 | 0.97 | 1.11 | 0.94 | 1.10 | 1.10 | 12.24% | 733,004 |
| Jan 12, 2026 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | - | 599,023 |
| Jan 9, 2026 | 1.03 | 1.10 | 0.98 | 0.98 | 0.98 | -4.85% | 702,838 |
| Jan 8, 2026 | 0.95 | 1.12 | 0.94 | 1.03 | 1.03 | 5.35% | 1,844,675 |
| Jan 7, 2026 | 1.08 | 1.10 | 0.95 | 0.98 | 0.98 | -6.89% | 2,831,470 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.01 | 1.05 | 1.05 | -0.94% | 5,899,733 |
| Jan 5, 2026 | 1.08 | 1.41 | 0.92 | 1.06 | 1.06 | 57.13% | 188,425,596 |
| Jan 2, 2026 | 0.63 | 0.68 | 0.60 | 0.67 | 0.67 | 12.28% | 188,826 |
| Dec 31, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -3.41% | 135,578 |
| Dec 30, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -2.66% | 105,974 |
| Dec 29, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -2.56% | 310,533 |
| Dec 26, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.32% | 132,677 |
| Dec 24, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -2.11% | 65,580 |
| Dec 23, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.41% | 87,076 |
| Dec 22, 2025 | 0.67 | 0.71 | 0.65 | 0.69 | 0.69 | 0.73% | 155,492 |
| Dec 19, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.55% | 107,332 |
| Dec 18, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -2.32% | 104,001 |
| Dec 17, 2025 | 0.65 | 0.72 | 0.64 | 0.70 | 0.70 | 6.64% | 365,340 |
| Dec 16, 2025 | 0.66 | 0.69 | 0.63 | 0.66 | 0.66 | 2.14% | 149,660 |
| Dec 15, 2025 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -7.29% | 207,626 |
| Dec 12, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -6.58% | 189,593 |
| Dec 11, 2025 | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | 2.74% | 164,756 |
| Dec 10, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -2.58% | 76,124 |
| Dec 9, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | -1.21% | 220,882 |
| Dec 8, 2025 | 0.71 | 0.77 | 0.70 | 0.75 | 0.75 | 2.01% | 334,342 |
| Dec 5, 2025 | 0.73 | 0.81 | 0.67 | 0.74 | 0.74 | -1.37% | 2,881,686 |
| Dec 4, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 1.78% | 3,186,244 |
| Dec 3, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | 2.13% | 37,999 |