VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.9902
-0.0598 (-5.70%)
At close: Mar 5, 2026, 4:00 PM EST
0.9800
-0.0102 (-1.03%)
After-hours: Mar 5, 2026, 7:50 PM EST
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.03 | 1.09 | 0.97 | 0.99 | 0.99 | -5.70% | 655,678 |
| Mar 4, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | 22.76% | 367,998 |
| Mar 3, 2026 | 0.90 | 0.91 | 0.81 | 0.86 | 0.86 | -7.99% | 288,997 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -2.46% | 112,670 |
| Feb 27, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 0.85% | 58,793 |
| Feb 26, 2026 | 0.99 | 1.00 | 0.92 | 0.95 | 0.95 | -4.36% | 114,080 |
| Feb 25, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -3.13% | 233,306 |
| Feb 24, 2026 | 1.01 | 1.03 | 0.95 | 1.02 | 1.02 | -0.97% | 140,866 |
| Feb 23, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -2.83% | 125,597 |
| Feb 20, 2026 | 1.01 | 1.07 | 0.98 | 1.06 | 1.06 | 4.95% | 199,108 |
| Feb 19, 2026 | 1.02 | 1.02 | 0.94 | 1.01 | 1.01 | 3.97% | 166,900 |
| Feb 18, 2026 | 1.05 | 1.08 | 0.96 | 0.97 | 0.97 | -5.69% | 271,610 |
| Feb 17, 2026 | 1.01 | 1.11 | 1.00 | 1.03 | 1.03 | 1.98% | 600,812 |
| 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 |