Get the Stockscreener App
1.05
0.00%
0.00
Verifyme Inc Stock (VRME) Price History
The historical daily chart and data for Verifyme Inc stock (VRME), show that the latest closing stock price as of March 05, 2026, is $1.05.
- Verifyme Inc all-time high stock price is $6.40, occurred on February 09, 2021.
- The lowest Verifyme Inc stock price recorded was $0.5469 on April 07, 2025. Since then, Verifyme Inc's stock price has risen over 91.99% to $1.05 now.
- The 52-week high stock price for VRME is $1.5099, representing a 43.80% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for VRME is $0.5469, indicating a -47.91% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Verifyme Inc (VRME) stock in the beginning of 2025 was $3.47. The stock closed the year at $1.16, a loss of over -66.57% for the year.
The table below shows more information about VRME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $1.05 | $0.98 | $0.07 | 172,630.0 | -1.91% |
| Mar 04, 2026 | $1.05 | $0.85 | $0.20 | 404,780.0 | +22.76% |
| Mar 03, 2026 | $0.9051 | $0.8123 | $0.0928 | 288,992.0 | -7.99% |
| Mar 02, 2026 | $0.95 | $0.90 | $0.05 | 112,712.0 | -2.46% |
| Feb 27, 2026 | $0.96 | $0.91 | $0.05 | 58,793.0 | +0.85% |
| Feb 26, 2026 | $1.00 | $0.9244 | $0.0798 | 114,504.0 | -4.36% |
| Feb 25, 2026 | $1.02 | $0.9612 | $0.0588 | 234,056.0 | -3.13% |
| Feb 24, 2026 | $1.03 | $0.95 | $0.08 | 140,916.0 | -0.97% |
| Feb 23, 2026 | $1.06 | $0.9859 | $0.0741 | 125,598.0 | -2.83% |
| Feb 20, 2026 | $1.07 | $0.98 | $0.09 | 200,020.0 | +4.95% |
| Feb 19, 2026 | $1.02 | $0.9363 | $0.0837 | 166,938.0 | +3.97% |
| Feb 18, 2026 | $1.07 | $0.9644 | $0.1106 | 272,861.0 | -5.69% |
| Feb 17, 2026 | $1.11 | $1.00 | $0.112 | 617,450.0 | +1.98% |
| Feb 13, 2026 | $1.11 | $0.9201 | $0.1949 | 1,281,974.0 | +1.55% |
| Feb 12, 2026 | $1.28 | $0.90 | $0.38 | 24,066,985.0 | -8.75% |
| Feb 11, 2026 | $1.11 | $1.00 | $0.11 | 175,286.0 | +3.81% |
| Feb 10, 2026 | $1.11 | $1.04 | $0.0696 | 90,847.0 | -3.67% |
| Feb 09, 2026 | $1.09 | $1.04 | $0.0502 | 141,326.0 | +1.87% |
| Feb 06, 2026 | $1.10 | $0.98 | $0.12 | 127,940.0 | +10.30% |
| Feb 05, 2026 | $1.07 | $0.96 | $0.11 | 193,357.0 | -7.61% |
| Feb 04, 2026 | $1.16 | $1.01 | $0.15 | 200,537.0 | -7.08% |
| Feb 03, 2026 | $1.18 | $1.08 | $0.0998 | 177,971.0 | +0.00% |
Verifyme Inc Stock (VRME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Verifyme Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VRME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Verifyme Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Verifyme Inc Stock (VRME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.05 | $0.8123 | $0.2377 | 979,114.0 | +8.07% |
| Feb, 2026 | $1.28 | $0.90 | $0.38 | 28,705,541.0 | -17.13% |
| Jan, 2026 | $1.51 | $0.6009 | $0.909 | 215,488,440.0 | +91.41% |
Verifyme Inc Stock (VRME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.8098 | $0.61 | $0.1998 | 8,804,156.0 | -16.18% |
| Nov, 2025 | $0.9978 | $0.654 | $0.3438 | 3,497,818.0 | -24.72% |
| Oct, 2025 | $1.48 | $0.8506 | $0.6294 | 18,946,886.0 | +11.06% |
| Sep, 2025 | $1.35 | $0.80 | $0.55 | 17,990,514.0 | -0.29% |
| Aug, 2025 | $1.25 | $0.755 | $0.49 | 15,265,854.0 | -35.96% |
| Jul, 2025 | $1.48 | $0.675 | $0.805 | 180,898,009.0 | +84.47% |
| Jun, 2025 | $0.84 | $0.698 | $0.142 | 1,132,792.0 | +4.68% |
| May, 2025 | $0.8308 | $0.651 | $0.1798 | 1,427,751.0 | -0.72% |
| Apr, 2025 | $0.78 | $0.5469 | $0.2331 | 1,716,360.0 | +6.59% |
| Mar, 2025 | $1.02 | $0.57 | $0.45 | 9,204,092.0 | -30.59% |
| Feb, 2025 | $1.42 | $0.815 | $0.6045 | 11,190,808.0 | -31.94% |
| Jan, 2025 | $5.00 | $1.28 | $3.72 | 295,871,827.0 | +5.88% |
Verifyme Inc Stock (VRME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.813 | $0.58 | $0.233 | 5,531,429.0 | +1.20% |
| Nov, 2024 | $1.34 | $0.5784 | $0.7616 | 1,653,399.0 | -40.42% |
| Oct, 2024 | $1.49 | $1.14 | $0.35 | 342,854.0 | -8.39% |
| Sep, 2024 | $1.47 | $1.26 | $0.21 | 272,769.0 | +5.15% |
| Aug, 2024 | $1.49 | $1.05 | $0.44 | 505,332.0 | +25.93% |
| Jul, 2024 | $1.40 | $1.06 | $0.3399 | 280,899.0 | -23.40% |
| Jun, 2024 | $1.69 | $1.34 | $0.345 | 441,697.0 | -0.70% |
| May, 2024 | $2.25 | $1.39 | $0.8628 | 1,227,407.0 | -37.14% |
| Apr, 2024 | $2.45 | $1.39 | $1.06 | 925,893.0 | +61.94% |
| Mar, 2024 | $1.50 | $1.11 | $0.39 | 795,453.0 | +17.23% |
| Feb, 2024 | $1.28 | $1.05 | $0.23 | 463,829.0 | +11.21% |
| Jan, 2024 | $1.17 | $1.00 | $0.17 | 690,406.0 | -4.46% |
8.51%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):