VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	0.70	0.73	0.70	0.72	0.72	2.17%	66,478
Dec 1, 2025	0.73	0.74	0.71	0.71	0.71	-4.85%	33,006
Nov 28, 2025	0.77	0.77	0.73	0.74	0.74	-0.15%	90,755
Nov 26, 2025	0.73	0.76	0.73	0.74	0.74	3.05%	114,674
Nov 25, 2025	0.70	0.75	0.70	0.72	0.72	0.35%	164,912
Nov 24, 2025	0.65	0.73	0.65	0.72	0.72	7.67%	97,777
Nov 21, 2025	0.67	0.68	0.65	0.67	0.67	-1.08%	187,105
Nov 20, 2025	0.72	0.75	0.66	0.67	0.67	-5.77%	245,900
Nov 19, 2025	0.79	0.79	0.71	0.72	0.72	-6.04%	158,678
Nov 18, 2025	0.77	0.80	0.73	0.76	0.76	-7.40%	235,227
Nov 17, 2025	0.78	0.91	0.77	0.82	0.82	3.00%	764,685
Nov 14, 2025	0.78	0.83	0.78	0.80	0.80	0.50%	292,048
Nov 13, 2025	0.85	0.86	0.78	0.80	0.80	-3.58%	144,236
Nov 12, 2025	0.84	0.84	0.80	0.82	0.82	-0.47%	80,272
Nov 11, 2025	0.82	0.85	0.81	0.83	0.83	-2.43%	63,161
Nov 10, 2025	0.84	0.88	0.83	0.85	0.85	2.92%	89,194
Nov 7, 2025	0.83	0.84	0.80	0.82	0.82	-2.44%	174,853
Nov 6, 2025	0.92	0.92	0.81	0.85	0.85	-8.82%	289,796
Nov 5, 2025	0.95	0.97	0.90	0.93	0.93	-0.26%	79,237
Nov 4, 2025	0.97	0.97	0.93	0.93	0.93	-5.70%	81,516
Nov 3, 2025	0.98	1.00	0.95	0.99	0.99	0.01%	202,917
Oct 31, 2025	0.99	1.05	0.97	0.99	0.99	1.63%	215,704
Oct 30, 2025	1.01	1.03	0.96	0.97	0.97	-6.73%	255,786
Oct 29, 2025	1.04	1.10	1.01	1.04	1.04	-1.89%	348,125
Oct 28, 2025	1.15	1.15	1.06	1.06	1.06	-6.19%	295,946
Oct 27, 2025	1.13	1.17	1.12	1.13	1.13	1.80%	232,048
Oct 24, 2025	1.09	1.19	1.07	1.11	1.11	2.78%	568,828
Oct 23, 2025	1.03	1.11	1.02	1.08	1.08	-0.92%	455,695
Oct 22, 2025	1.20	1.23	1.04	1.09	1.09	-14.17%	1,230,779
Oct 21, 2025	1.40	1.40	1.20	1.27	1.27	-11.19%	1,482,365
Oct 20, 2025	1.25	1.48	1.16	1.43	1.43	26.55%	8,535,526
Oct 17, 2025	1.10	1.21	1.04	1.13	1.13	9.71%	1,852,413
Oct 16, 2025	1.08	1.08	1.00	1.03	1.03	-2.83%	630,139