VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.65	0.68	0.63	0.66	0.66	3.97%	65,061
Jul 6, 2026	0.62	0.66	0.60	0.63	0.63	1.58%	64,309
Jul 2, 2026	0.61	0.65	0.60	0.63	0.63	2.46%	52,721
Jul 1, 2026	0.60	0.63	0.60	0.61	0.61	-0.65%	56,970
Jun 30, 2026	0.64	0.64	0.61	0.61	0.61	-0.08%	28,890
Jun 29, 2026	0.60	0.63	0.59	0.61	0.61	2.25%	53,341
Jun 26, 2026	0.60	0.62	0.60	0.60	0.60	-1.48%	24,994
Jun 25, 2026	0.62	0.62	0.59	0.61	0.61	-1.28%	100,692
Jun 24, 2026	0.62	0.62	0.59	0.62	0.62	-2.75%	24,215
Jun 23, 2026	0.62	0.64	0.62	0.64	0.64	0.75%	13,248
Jun 22, 2026	0.63	0.64	0.61	0.63	0.63	5.12%	61,585
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