VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.66	0.68	0.65	0.66	0.66	0.95%	47,446
May 21, 2026	0.69	0.69	0.65	0.66	0.66	-1.75%	40,410
May 20, 2026	0.70	0.70	0.65	0.67	0.67	-4.17%	184,478
May 19, 2026	0.68	0.71	0.68	0.70	0.70	0.88%	22,401
May 18, 2026	0.70	0.72	0.67	0.69	0.69	-4.18%	117,547
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
Apr 29, 2026	0.80	0.82	0.73	0.74	0.74	-8.63%	77,838
Apr 28, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	22,419
Apr 27, 2026	0.84	0.85	0.82	0.82	0.82	-2.51%	37,652
Apr 24, 2026	0.86	0.91	0.84	0.84	0.84	-1.41%	61,883
Apr 23, 2026	0.90	0.90	0.85	0.85	0.85	-2.37%	10,124
Apr 22, 2026	0.91	0.91	0.87	0.87	0.87	0.34%	22,896
Apr 21, 2026	0.90	0.92	0.86	0.87	0.87	-1.27%	28,655
Apr 20, 2026	0.88	0.90	0.83	0.88	0.88	0.81%	129,530
Apr 17, 2026	0.89	0.90	0.86	0.87	0.87	0.31%	50,947
Apr 16, 2026	0.90	0.94	0.84	0.87	0.87	-5.20%	79,221
Apr 15, 2026	0.91	0.95	0.88	0.92	0.92	2.22%	213,215
Apr 14, 2026	0.84	0.90	0.82	0.90	0.90	6.01%	106,936
Apr 13, 2026	0.82	0.85	0.81	0.85	0.85	2.35%	58,431
Apr 10, 2026	0.85	0.87	0.79	0.83	0.83	1.16%	94,973
Apr 9, 2026	0.83	0.85	0.82	0.82	0.82	2.24%	13,530
Apr 8, 2026	0.88	0.89	0.80	0.80	0.80	-3.54%	107,160
Apr 7, 2026	0.84	0.89	0.83	0.83	0.83	-3.55%	13,747
Apr 6, 2026	0.83	0.92	0.82	0.86	0.86	2.75%	60,785
Apr 2, 2026	0.82	0.86	0.81	0.84	0.84	0.58%	59,335
Apr 1, 2026	0.80	0.89	0.80	0.83	0.83	2.98%	67,063
Mar 31, 2026	0.74	0.84	0.72	0.81	0.81	5.02%	176,232
Mar 30, 2026	0.79	0.81	0.77	0.77	0.77	-3.95%	60,359
Mar 27, 2026	0.82	0.89	0.80	0.80	0.80	-5.53%	77,808
Mar 26, 2026	0.85	0.89	0.85	0.85	0.85	-2.72%	128,535
Mar 25, 2026	0.87	0.90	0.85	0.87	0.87	1.37%	37,307
Mar 24, 2026	0.89	0.90	0.86	0.86	0.86	-1.90%	53,707
Mar 23, 2026	0.86	0.92	0.86	0.88	0.88	-0.98%	39,823
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