Get the Stockscreener App
0.9946
8.75%
-0.0954
After Hours:
1.50
0.5054
+50.81%
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 February 12, 2026, is $0.9946.
- 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 81.86% to $0.9946 now.
- The 52-week high stock price for VRME is $1.5099, representing a 51.81% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for VRME is $0.5469, indicating a -45.01% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $1.17 | $1.04 | $0.1299 | 318,182.0 | -1.74% |
| Jan 30, 2026 | $1.28 | $1.15 | $0.13 | 214,277.0 | -10.16% |
| Jan 29, 2026 | $1.34 | $1.20 | $0.1404 | 551,334.0 | +4.92% |
| Jan 28, 2026 | $1.26 | $1.20 | $0.0599 | 199,996.0 | +1.67% |
| Jan 27, 2026 | $1.23 | $1.15 | $0.08 | 223,822.0 | +1.69% |
| Jan 26, 2026 | $1.26 | $1.17 | $0.0958 | 354,926.0 | -7.09% |
| Jan 23, 2026 | $1.33 | $1.23 | $0.0995 | 254,895.0 | +0.00% |
| Jan 22, 2026 | $1.44 | $1.25 | $0.19 | 2,156,474.0 | +12.39% |
| Jan 21, 2026 | $1.24 | $1.12 | $0.12 | 292,807.0 | -8.87% |
| Jan 20, 2026 | $1.40 | $1.19 | $0.21 | 1,009,881.0 | -8.15% |
| Jan 16, 2026 | $1.48 | $1.29 | $0.1899 | 1,377,043.0 | -4.26% |
| Jan 15, 2026 | $1.51 | $1.03 | $0.4799 | 6,504,571.0 | +31.78% |
| Jan 14, 2026 | $1.10 | $1.01 | $0.085 | 470,330.0 | -2.73% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $1.28 | $0.90 | $0.38 | 49,559,416.0 | -13.51% |
| 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% |
1.68%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):