VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.67	0.69	0.67	0.67	0.67	3.02%	69,300
Sep 15, 2026	0.64	0.66	0.64	0.65	0.65	2.79%	23,420
Sep 14, 2026	0.63	0.66	0.63	0.64	0.64	3.49%	27,741
Sep 11, 2026	0.60	0.63	0.60	0.61	0.61	-1.18%	9,971
Sep 10, 2026	0.61	0.62	0.60	0.62	0.62	0.62%	12,405
Sep 9, 2026	0.61	0.62	0.61	0.62	0.62	1.93%	20,520
Sep 8, 2026	0.60	0.61	0.59	0.61	0.61	0.25%	128,301
Sep 4, 2026	0.61	0.61	0.59	0.60	0.60	-2.74%	94,494
Sep 3, 2026	0.61	0.63	0.61	0.62	0.62	0.98%	20,858
Sep 2, 2026	0.63	0.65	0.62	0.62	0.62	-3.83%	29,849
Sep 1, 2026	0.64	0.65	0.62	0.64	0.64	0.46%	44,581
Aug 31, 2026	0.64	0.66	0.62	0.64	0.64	-0.52%	39,131
Aug 28, 2026	0.70	0.71	0.63	0.64	0.64	-9.25%	210,010
Aug 27, 2026	0.70	0.72	0.70	0.71	0.71	-2.27%	9,497
Aug 26, 2026	0.73	0.74	0.70	0.72	0.72	-1.60%	19,413
Aug 25, 2026	0.73	0.74	0.70	0.73	0.73	1.17%	38,088
Aug 24, 2026	0.72	0.74	0.70	0.72	0.72	-1.87%	16,117
Aug 21, 2026	0.70	0.74	0.69	0.74	0.74	5.50%	80,996
Aug 20, 2026	0.69	0.73	0.67	0.70	0.70	4.07%	48,909
Aug 19, 2026	0.67	0.70	0.66	0.67	0.67	2.47%	11,840
Aug 18, 2026	0.66	0.67	0.66	0.66	0.66	-1.78%	16,219
Aug 17, 2026	0.69	0.70	0.66	0.67	0.67	1.24%	97,854
Aug 14, 2026	0.69	0.71	0.66	0.66	0.66	-4.37%	140,572
Aug 13, 2026	0.70	0.73	0.69	0.69	0.69	-1.40%	19,033
Aug 12, 2026	0.71	0.73	0.70	0.70	0.70	-2.70%	81,974
Aug 11, 2026	0.69	0.73	0.69	0.72	0.72	4.98%	35,917
Aug 10, 2026	0.70	0.71	0.69	0.69	0.69	-1.73%	24,789
Aug 7, 2026	0.70	0.71	0.69	0.70	0.70	-1.06%	37,464
Aug 6, 2026	0.71	0.73	0.70	0.71	0.71	-0.03%	26,307
Aug 5, 2026	0.73	0.73	0.70	0.71	0.71	1.32%	7,823
Aug 4, 2026	0.70	0.73	0.69	0.70	0.70	-4.66%	40,914
Aug 3, 2026	0.71	0.74	0.70	0.73	0.73	2.08%	33,558
Jul 31, 2026	0.70	0.72	0.69	0.72	0.72	2.29%	9,258
Jul 30, 2026	0.69	0.72	0.67	0.70	0.70	-1.35%	32,550
Jul 29, 2026	0.70	0.72	0.68	0.71	0.71	0.01%	30,788
Jul 28, 2026	0.67	0.72	0.67	0.71	0.71	3.29%	48,298
Jul 27, 2026	0.64	0.69	0.64	0.69	0.69	5.54%	91,499
Jul 24, 2026	0.62	0.65	0.62	0.65	0.65	1.39%	12,392
Jul 23, 2026	0.66	0.67	0.63	0.64	0.64	0.17%	46,335
Jul 22, 2026	0.63	0.65	0.61	0.64	0.64	1.56%	35,532
Jul 21, 2026	0.65	0.65	0.63	0.63	0.63	-4.80%	38,364
Jul 20, 2026	0.65	0.66	0.65	0.66	0.66	-0.41%	4,048
Jul 17, 2026	0.64	0.67	0.62	0.66	0.66	1.89%	95,417
Jul 16, 2026	0.64	0.66	0.64	0.65	0.65	-1.30%	23,744
Jul 15, 2026	0.64	0.66	0.61	0.66	0.66	3.02%	69,296
Jul 14, 2026	0.64	0.69	0.63	0.64	0.64	-1.44%	30,242
Jul 13, 2026	0.65	0.68	0.65	0.65	0.65	-1.36%	11,120
Jul 10, 2026	0.64	0.69	0.64	0.66	0.66	3.19%	22,097
Jul 9, 2026	0.66	0.67	0.63	0.64	0.64	-1.60%	18,968
Jul 8, 2026	0.65	0.66	0.64	0.65	0.65	-1.53%	17,912