Get the Stockscreener App
0.6617
0.95%
0.0062
After Hours:
1.50
0.8383
+126.69%
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 May 22, 2026, is $0.6617.
- 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 20.99% to $0.6617 now.
- The 52-week high stock price for VRME is $1.5099, representing a 128.18% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for VRME is $0.5911, indicating a -10.67% decrease from the current share price, occurred on December 31, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.6839 | $0.6546 | $0.0293 | 47,446.0 | +0.95% |
| May 21, 2026 | $0.69 | $0.65 | $0.04 | 39,418.0 | -1.75% |
| May 20, 2026 | $0.6996 | $0.6541 | $0.0455 | 183,910.0 | -4.17% |
| May 19, 2026 | $0.7149 | $0.68 | $0.0349 | 22,556.0 | +0.88% |
| May 18, 2026 | $0.7202 | $0.674 | $0.0462 | 117,547.0 | -4.18% |
| May 15, 2026 | $0.73 | $0.68 | $0.05 | 72,248.0 | +3.63% |
| May 14, 2026 | $0.7192 | $0.69 | $0.0292 | 21,212.0 | +2.06% |
| May 13, 2026 | $0.74 | $0.681 | $0.059 | 78,487.0 | -2.73% |
| May 12, 2026 | $0.7488 | $0.67 | $0.0788 | 80,190.0 | +1.46% |
| May 11, 2026 | $0.7749 | $0.66 | $0.1149 | 179,127.0 | -10.69% |
| May 08, 2026 | $0.7762 | $0.77 | $0.0062 | 24,928.0 | +0.01% |
| May 07, 2026 | $0.8418 | $0.77 | $0.0718 | 64,756.0 | -2.23% |
| May 06, 2026 | $0.835 | $0.78 | $0.055 | 51,159.0 | -0.84% |
| May 05, 2026 | $0.83 | $0.78 | $0.05 | 60,825.0 | +0.73% |
| May 04, 2026 | $0.813 | $0.77 | $0.043 | 49,178.0 | +2.73% |
| May 01, 2026 | $0.7998 | $0.752 | $0.0478 | 40,873.0 | +1.28% |
| Apr 30, 2026 | $0.795 | $0.7501 | $0.0449 | 57,052.0 | +2.73% |
| Apr 29, 2026 | $0.8165 | $0.73 | $0.0865 | 77,837.0 | -8.63% |
| Apr 28, 2026 | $0.83 | $0.81 | $0.02 | 22,371.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.8418 | $0.65 | $0.1918 | 1,181,306.0 | -12.97% |
| Apr, 2026 | $0.95 | $0.73 | $0.22 | 1,359,680.0 | -6.14% |
| Mar, 2026 | $1.08 | $0.72 | $0.365 | 3,451,488.0 | -15.01% |
| 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):