Get the Stockscreener App
1.17
1.74%
0.02
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 September 24, 2026, is $1.17.
- 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 113.93% to $1.17 now.
- The 52-week high stock price for VRME is $1.95, representing a 66.67% increase from the current share price, occurred on September 21, 2026.
- The 52-week low stock price for VRME is $0.59, indicating a -49.57% decrease from the current share price, occurred on June 24, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $1.36 | $1.10 | $0.26 | 12,436,334.0 | +1.74% |
| Sep 23, 2026 | $1.19 | $0.9705 | $0.2195 | 8,051,689.0 | +10.58% |
| Sep 22, 2026 | $1.17 | $0.9123 | $0.2577 | 8,213,242.0 | -24.64% |
| Sep 21, 2026 | $1.95 | $0.94 | $1.01 | 98,960,427.0 | +73.58% |
| Sep 18, 2026 | $0.8599 | $0.6701 | $0.1898 | 7,384,420.0 | +3.25% |
| Sep 17, 2026 | $0.80 | $0.67 | $0.13 | 12,026,434.0 | +14.50% |
| Sep 16, 2026 | $0.69 | $0.67 | $0.02 | 69,300.0 | +3.02% |
| Sep 15, 2026 | $0.66 | $0.6447 | $0.0153 | 23,420.0 | +2.79% |
| Sep 14, 2026 | $0.6604 | $0.629 | $0.0314 | 27,742.0 | +3.49% |
| Sep 11, 2026 | $0.6281 | $0.6035 | $0.0246 | 9,971.0 | -1.18% |
| Sep 10, 2026 | $0.6224 | $0.6037 | $0.0187 | 12,405.0 | +0.62% |
| Sep 09, 2026 | $0.6219 | $0.6055 | $0.0164 | 20,520.0 | +1.93% |
| Sep 08, 2026 | $0.6111 | $0.59 | $0.0211 | 128,301.0 | +0.25% |
| Sep 04, 2026 | $0.61 | $0.5901 | $0.0199 | 93,199.0 | -2.74% |
| Sep 03, 2026 | $0.63 | $0.605 | $0.025 | 20,788.0 | +0.98% |
| Sep 02, 2026 | $0.6487 | $0.615 | $0.0337 | 29,849.0 | -3.83% |
| Sep 01, 2026 | $0.649 | $0.62 | $0.029 | 44,577.0 | +0.46% |
| Aug 31, 2026 | $0.6599 | $0.62 | $0.0399 | 39,128.0 | -0.52% |
| Aug 28, 2026 | $0.7139 | $0.625 | $0.0889 | 197,309.0 | -9.25% |
| Aug 27, 2026 | $0.7228 | $0.7001 | $0.0227 | 8,705.0 | -2.27% |
| Aug 26, 2026 | $0.7359 | $0.6976 | $0.0383 | 19,413.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.95 | $0.59 | $1.36 | 159,988,952.0 | +83.79% |
| Aug, 2026 | $0.74 | $0.62 | $0.12 | 1,014,927.0 | -10.98% |
| Jul, 2026 | $0.72 | $0.5952 | $0.1248 | 864,066.0 | +16.47% |
| Jun, 2026 | $0.75 | $0.59 | $0.16 | 1,469,651.0 | -4.47% |
| May, 2026 | $0.8418 | $0.625 | $0.2168 | 1,431,662.0 | -15.47% |
| 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% |
2.10%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):