VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.78	0.83	0.78	0.80	0.80	0.73%	60,825
May 4, 2026	0.77	0.81	0.77	0.79	0.79	2.73%	49,163
May 1, 2026	0.80	0.80	0.75	0.77	0.77	1.28%	40,873
Apr 30, 2026	0.76	0.80	0.75	0.76	0.76	2.73%	57,021
Apr 29, 2026	0.80	0.82	0.73	0.74	0.74	-8.63%	77,837
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
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