VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.65	0.68	0.65	0.65	0.65	-1.36%	8,443
Jul 10, 2026	0.64	0.69	0.64	0.66	0.66	3.19%	21,903
Jul 9, 2026	0.66	0.67	0.63	0.64	0.64	-1.60%	18,915
Jul 8, 2026	0.65	0.66	0.64	0.65	0.65	-1.53%	17,846
Jul 7, 2026	0.65	0.68	0.63	0.66	0.66	3.97%	60,325
Jul 6, 2026	0.62	0.66	0.60	0.63	0.63	1.58%	64,284
Jul 2, 2026	0.61	0.65	0.60	0.63	0.63	2.46%	52,710
Jul 1, 2026	0.60	0.63	0.60	0.61	0.61	-0.65%	56,455
Jun 30, 2026	0.64	0.64	0.61	0.61	0.61	-0.08%	28,768
Jun 29, 2026	0.60	0.63	0.59	0.61	0.61	2.25%	53,285
Jun 26, 2026	0.60	0.62	0.60	0.60	0.60	-1.48%	24,954
Jun 25, 2026	0.62	0.62	0.59	0.61	0.61	-1.28%	97,836
Jun 24, 2026	0.62	0.62	0.59	0.62	0.62	-2.75%	23,692
Jun 23, 2026	0.62	0.64	0.62	0.64	0.64	0.75%	13,184
Jun 22, 2026	0.63	0.64	0.61	0.63	0.63	5.12%	60,886
Jun 18, 2026	0.69	0.69	0.60	0.60	0.60	-7.76%	251,773
Jun 17, 2026	0.67	0.69	0.64	0.65	0.65	-2.91%	83,606
Jun 16, 2026	0.69	0.71	0.67	0.67	0.67	-3.60%	80,268
Jun 15, 2026	0.69	0.71	0.69	0.70	0.70	0.72%	50,811
Jun 12, 2026	0.69	0.72	0.69	0.69	0.69	-	111,742
Jun 11, 2026	0.70	0.73	0.66	0.69	0.69	0.95%	47,942
Jun 10, 2026	0.68	0.70	0.66	0.68	0.68	0.51%	43,984
Jun 9, 2026	0.70	0.73	0.66	0.68	0.68	-0.06%	41,633
Jun 8, 2026	0.66	0.70	0.66	0.68	0.68	0.61%	126,083
Jun 5, 2026	0.71	0.71	0.66	0.68	0.68	-0.57%	261,102
Jun 4, 2026	0.69	0.70	0.66	0.68	0.68	-0.12%	76,957
Jun 3, 2026	0.68	0.70	0.68	0.68	0.68	-2.71%	36,498
Jun 2, 2026	0.74	0.75	0.70	0.70	0.70	-4.79%	85,033
Jun 1, 2026	0.65	0.75	0.65	0.74	0.74	14.39%	107,499
May 29, 2026	0.68	0.68	0.63	0.64	0.64	1.37%	126,106
May 28, 2026	0.64	0.64	0.63	0.63	0.63	0.63%	56,602
May 27, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	44,652
May 26, 2026	0.66	0.68	0.64	0.64	0.64	-3.28%	72,119
May 22, 2026	0.66	0.68	0.65	0.66	0.66	0.95%	49,494
May 21, 2026	0.69	0.69	0.65	0.66	0.66	-1.75%	42,132
May 20, 2026	0.70	0.70	0.65	0.67	0.67	-4.17%	185,312
May 19, 2026	0.68	0.71	0.68	0.70	0.70	0.88%	23,256
May 18, 2026	0.70	0.72	0.67	0.69	0.69	-4.18%	118,155
May 15, 2026	0.70	0.73	0.68	0.72	0.72	3.63%	72,298
May 14, 2026	0.69	0.72	0.69	0.70	0.70	2.06%	21,213
May 13, 2026	0.73	0.74	0.68	0.68	0.68	-2.73%	78,516
May 12, 2026	0.70	0.75	0.67	0.70	0.70	1.46%	80,598
May 11, 2026	0.77	0.77	0.66	0.69	0.69	-10.69%	190,675
May 8, 2026	0.77	0.78	0.77	0.77	0.77	0.01%	25,628
May 7, 2026	0.79	0.84	0.77	0.77	0.77	-2.23%	64,761
May 6, 2026	0.79	0.84	0.78	0.79	0.79	-0.84%	51,346
May 5, 2026	0.78	0.83	0.78	0.80	0.80	0.73%	60,878
May 4, 2026	0.77	0.81	0.77	0.79	0.79	2.73%	49,179
May 1, 2026	0.80	0.80	0.75	0.77	0.77	1.28%	40,883
Apr 30, 2026	0.76	0.80	0.75	0.76	0.76	2.73%	58,317