VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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