VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.8738
+0.0118 (1.37%)
At close: Mar 25, 2026, 4:00 PM EDT
0.8561
-0.0177 (-2.03%)
Pre-market: Mar 26, 2026, 8:13 AM EDT
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | 1.37% | 37,293 |
| Mar 24, 2026 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -1.90% | 53,663 |
| Mar 23, 2026 | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | -0.98% | 38,798 |
| Mar 20, 2026 | 0.90 | 0.92 | 0.84 | 0.89 | 0.89 | -0.29% | 101,214 |
| Mar 19, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -2.58% | 75,949 |
| Mar 18, 2026 | 0.91 | 0.95 | 0.87 | 0.91 | 0.91 | 1.19% | 176,048 |
| Mar 17, 2026 | 0.92 | 0.95 | 0.88 | 0.90 | 0.90 | -2.79% | 182,364 |
| Mar 16, 2026 | 0.94 | 0.95 | 0.89 | 0.93 | 0.93 | 1.93% | 88,959 |
| Mar 13, 2026 | 0.92 | 0.98 | 0.91 | 0.91 | 0.91 | -1.89% | 115,695 |
| Mar 12, 2026 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | -0.72% | 69,547 |
| Mar 11, 2026 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -1.67% | 76,607 |
| Mar 10, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | 0.21% | 41,013 |
| Mar 9, 2026 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -4.10% | 117,709 |
| Mar 6, 2026 | 0.97 | 1.08 | 0.96 | 0.99 | 0.99 | -0.02% | 386,948 |
| Mar 5, 2026 | 1.03 | 1.09 | 0.97 | 0.99 | 0.99 | -5.70% | 670,916 |
| Mar 4, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | 22.76% | 477,765 |
| Mar 3, 2026 | 0.90 | 0.91 | 0.81 | 0.86 | 0.86 | -7.99% | 288,998 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -2.46% | 131,235 |
| 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% | 119,883 |
| Feb 25, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -3.13% | 234,160 |
| Feb 24, 2026 | 1.01 | 1.03 | 0.95 | 1.02 | 1.02 | -0.97% | 145,152 |
| Feb 23, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -2.83% | 127,436 |
| Feb 20, 2026 | 1.01 | 1.07 | 0.98 | 1.06 | 1.06 | 4.95% | 200,248 |
| Feb 19, 2026 | 1.02 | 1.02 | 0.94 | 1.01 | 1.01 | 3.97% | 168,034 |
| Feb 18, 2026 | 1.05 | 1.08 | 0.96 | 0.97 | 0.97 | -5.69% | 275,427 |
| Feb 17, 2026 | 1.01 | 1.11 | 1.00 | 1.03 | 1.03 | 1.98% | 622,672 |
| Feb 13, 2026 | 0.95 | 1.12 | 0.92 | 1.01 | 1.01 | 1.55% | 1,304,867 |
| Feb 12, 2026 | 1.12 | 1.28 | 0.90 | 0.99 | 0.99 | -8.75% | 24,224,891 |
| Feb 11, 2026 | 1.03 | 1.11 | 1.00 | 1.09 | 1.09 | 3.81% | 176,249 |
| Feb 10, 2026 | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 91,288 |
| Feb 9, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 141,446 |
| Feb 6, 2026 | 0.98 | 1.10 | 0.98 | 1.07 | 1.07 | 10.30% | 128,441 |
| Feb 5, 2026 | 1.02 | 1.07 | 0.96 | 0.97 | 0.97 | -7.61% | 200,931 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.01 | 1.05 | 1.05 | -7.08% | 200,653 |
| Feb 3, 2026 | 1.14 | 1.18 | 1.08 | 1.13 | 1.13 | - | 178,408 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.04 | 1.13 | 1.13 | -1.74% | 322,320 |
| Jan 30, 2026 | 1.26 | 1.28 | 1.15 | 1.15 | 1.15 | -10.16% | 215,490 |
| Jan 29, 2026 | 1.21 | 1.34 | 1.20 | 1.28 | 1.28 | 4.92% | 552,185 |
| Jan 28, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 204,879 |
| Jan 27, 2026 | 1.18 | 1.23 | 1.15 | 1.20 | 1.20 | 1.69% | 225,292 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -7.09% | 360,192 |
| Jan 23, 2026 | 1.24 | 1.33 | 1.23 | 1.27 | 1.27 | - | 263,782 |
| Jan 22, 2026 | 1.27 | 1.44 | 1.25 | 1.27 | 1.27 | 12.39% | 2,168,025 |
| Jan 21, 2026 | 1.22 | 1.24 | 1.12 | 1.13 | 1.13 | -8.87% | 456,392 |
| Jan 20, 2026 | 1.32 | 1.40 | 1.19 | 1.24 | 1.24 | -8.15% | 1,015,218 |
| Jan 16, 2026 | 1.39 | 1.48 | 1.29 | 1.35 | 1.35 | -4.26% | 1,423,881 |
| Jan 15, 2026 | 1.03 | 1.51 | 1.03 | 1.41 | 1.41 | 31.78% | 6,573,911 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 472,128 |
| Jan 13, 2026 | 0.97 | 1.11 | 0.94 | 1.10 | 1.10 | 12.24% | 781,050 |