VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.84	0.90	0.82	0.90	0.90	6.01%	106,729
Apr 13, 2026	0.82	0.85	0.81	0.85	0.85	2.35%	57,928
Apr 10, 2026	0.85	0.87	0.79	0.83	0.83	1.16%	93,653
Apr 9, 2026	0.83	0.85	0.82	0.82	0.82	2.24%	13,297
Apr 8, 2026	0.88	0.89	0.80	0.80	0.80	-3.54%	105,170
Apr 7, 2026	0.84	0.89	0.83	0.83	0.83	-3.55%	13,707
Apr 6, 2026	0.83	0.92	0.82	0.86	0.86	2.75%	60,705
Apr 2, 2026	0.82	0.86	0.81	0.84	0.84	0.58%	58,254
Apr 1, 2026	0.80	0.89	0.80	0.83	0.83	2.98%	67,044
Mar 31, 2026	0.74	0.84	0.72	0.81	0.81	5.02%	176,139
Mar 30, 2026	0.79	0.81	0.77	0.77	0.77	-3.95%	49,443
Mar 27, 2026	0.82	0.89	0.80	0.80	0.80	-5.53%	77,483
Mar 26, 2026	0.85	0.89	0.85	0.85	0.85	-2.72%	128,004
Mar 25, 2026	0.87	0.90	0.85	0.87	0.87	1.37%	37,293
Mar 24, 2026	0.89	0.90	0.86	0.86	0.86	-1.90%	53,663
Mar 23, 2026	0.86	0.92	0.86	0.88	0.88	-0.98%	38,798
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
Mar 12, 2026	0.94	0.98	0.92	0.93	0.93	-0.72%	69,547
Mar 11, 2026	0.95	0.98	0.94	0.94	0.94	-1.67%	76,607
Mar 10, 2026	0.96	0.99	0.95	0.95	0.95	0.21%	41,013
Mar 9, 2026	0.96	0.99	0.94	0.95	0.95	-4.10%	117,709
Mar 6, 2026	0.97	1.08	0.96	0.99	0.99	-0.02%	386,948
Mar 5, 2026	1.03	1.09	0.97	0.99	0.99	-5.70%	670,916
Mar 4, 2026	0.85	1.05	0.85	1.05	1.05	22.76%	477,765
Mar 3, 2026	0.90	0.91	0.81	0.86	0.86	-7.99%	288,998
Mar 2, 2026	0.95	0.95	0.90	0.93	0.93	-2.46%	131,235
Feb 27, 2026	0.94	0.96	0.91	0.95	0.95	0.85%	58,793
Feb 26, 2026	0.99	1.00	0.92	0.95	0.95	-4.36%	119,883
Feb 25, 2026	1.02	1.02	0.96	0.99	0.99	-3.13%	234,160
Feb 24, 2026	1.01	1.03	0.95	1.02	1.02	-0.97%	145,152
Feb 23, 2026	1.06	1.06	0.99	1.03	1.03	-2.83%	127,436
Feb 20, 2026	1.01	1.07	0.98	1.06	1.06	4.95%	200,248
Feb 19, 2026	1.02	1.02	0.94	1.01	1.01	3.97%	168,034
Feb 18, 2026	1.05	1.08	0.96	0.97	0.97	-5.69%	275,427
Feb 17, 2026	1.01	1.11	1.00	1.03	1.03	1.98%	622,672
Feb 13, 2026	0.95	1.12	0.92	1.01	1.01	1.55%	1,304,867
Feb 12, 2026	1.12	1.28	0.90	0.99	0.99	-8.75%	24,224,891
Feb 11, 2026	1.03	1.11	1.00	1.09	1.09	3.81%	176,249
Feb 10, 2026	1.07	1.11	1.04	1.05	1.05	-3.67%	91,288
Feb 9, 2026	1.05	1.09	1.04	1.09	1.09	1.87%	141,446
Feb 6, 2026	0.98	1.10	0.98	1.07	1.07	10.30%	128,441
Feb 5, 2026	1.02	1.07	0.96	0.97	0.97	-7.61%	200,931
Feb 4, 2026	1.16	1.16	1.01	1.05	1.05	-7.08%	200,653
Feb 3, 2026	1.14	1.18	1.08	1.13	1.13	-	178,408
Feb 2, 2026	1.15	1.17	1.04	1.13	1.13	-1.74%	322,320