5 DAY PERFORMANCE
+32.85%
1 MONTH PERFORMANCE
+43.92%
3 MONTH PERFORMANCE
+22.98%
6 MONTH PERFORMANCE
-11.21%
YEAR-TO-DATE PERFORMANCE
+58.12%
1 YEAR PERFORMANCE
+3.34%
VerifyMe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.71 | $0.71 (-0.3%) | $0.73 | $0.70 | 26.39 K | $9.41 M |
| 08/05/2026 | $0.73 | $0.71 (-3.24%) | $0.73 | $0.70 | 7.82 K | $9.42 M |
| 08/04/2026 | $0.70 | $0.70 (-1%) | $0.73 | $0.69 | 40.91 K | $9.29 M |
| 08/03/2026 | $0.71 | $0.73 (2.83%) | $0.74 | $0.70 | 33.60 K | $9.75 M |
| 07/31/2026 | $0.70 | $0.72 (2.16%) | $0.72 | $0.69 | 9.30 K | $9.55 M |
| 07/30/2026 | $0.69 | $0.70 (1.32%) | $0.72 | $0.67 | 32.60 K | $9.33 M |
| 07/29/2026 | $0.70 | $0.71 (1.75%) | $0.72 | $0.68 | 30.80 K | $9.46 M |
| 07/28/2026 | $0.67 | $0.71 (5.73%) | $0.72 | $0.67 | 48.30 K | $9.46 M |
| 07/27/2026 | $0.64 | $0.69 (6.43%) | $0.69 | $0.64 | 91.50 K | $9.16 M |
| 07/24/2026 | $0.62 | $0.65 (4.05%) | $0.65 | $0.62 | 12.40 K | $8.68 M |
| 07/23/2026 | $0.66 | $0.64 (-2.86%) | $0.67 | $0.63 | 46.34 K | $8.56 M |
| 07/22/2026 | $0.63 | $0.64 (1.59%) | $0.65 | $0.61 | 35.53 K | $8.55 M |
| 07/21/2026 | $0.65 | $0.63 (-2.75%) | $0.65 | $0.63 | 38.36 K | $8.41 M |
| 07/20/2026 | $0.65 | $0.66 (1.83%) | $0.66 | $0.65 | 4.05 K | $8.84 M |
| 07/17/2026 | $0.64 | $0.66 (4.59%) | $0.67 | $0.62 | 95.42 K | $8.88 M |
| 07/16/2026 | $0.64 | $0.65 (1.78%) | $0.66 | $0.64 | 23.74 K | $8.71 M |
| 07/15/2026 | $0.64 | $0.66 (3.02%) | $0.66 | $0.61 | 69.30 K | $8.83 M |
| 07/14/2026 | $0.64 | $0.64 (0.09%) | $0.69 | $0.63 | 30.24 K | $8.57 M |
| 07/13/2026 | $0.65 | $0.65 (0.62%) | $0.68 | $0.65 | 11.12 K | $8.69 M |
| 07/10/2026 | $0.64 | $0.66 (2.76%) | $0.69 | $0.64 | 22.10 K | $8.81 M |
| 07/09/2026 | $0.66 | $0.64 (-2.75%) | $0.67 | $0.63 | 19.00 K | $8.54 M |
| 07/08/2026 | $0.65 | $0.65 (0%) | $0.66 | $0.64 | 18.40 K | $8.68 M |
| 07/07/2026 | $0.65 | $0.66 (1.55%) | $0.68 | $0.63 | 65.10 K | $8.81 M |
| 07/06/2026 | $0.62 | $0.63 (2.4%) | $0.66 | $0.60 | 64.31 K | $8.48 M |
| 07/02/2026 | $0.61 | $0.63 (1.91%) | $0.65 | $0.60 | 52.72 K | $8.35 M |
| 07/01/2026 | $0.60 | $0.61 (1.63%) | $0.63 | $0.60 | 57.00 K | $8.15 M |
| 06/30/2026 | $0.64 | $0.61 (-3.31%) | $0.64 | $0.61 | 28.89 K | $8.20 M |
| 06/29/2026 | $0.60 | $0.61 (2.42%) | $0.63 | $0.59 | 53.34 K | $8.21 M |
| 06/26/2026 | $0.60 | $0.60 (0.17%) | $0.62 | $0.60 | 25.00 K | $8.03 M |
| 06/25/2026 | $0.62 | $0.61 (-1.82%) | $0.62 | $0.59 | 100.69 K | $8.15 M |
| 06/24/2026 | $0.62 | $0.62 (0.1%) | $0.62 | $0.59 | 24.22 K | $8.25 M |
| 06/23/2026 | $0.62 | $0.64 (1.91%) | $0.64 | $0.62 | 13.25 K | $8.48 M |
| 06/22/2026 | $0.63 | $0.63 (0.86%) | $0.64 | $0.61 | 61.59 K | $8.42 M |
| 06/18/2026 | $0.69 | $0.60 (-13.56%) | $0.69 | $0.60 | 251.80 K | $8.01 M |
| 06/17/2026 | $0.67 | $0.65 (-2.91%) | $0.69 | $0.64 | 83.61 K | $8.69 M |
| 06/16/2026 | $0.69 | $0.67 (-2.4%) | $0.71 | $0.67 | 80.30 K | $8.95 M |
| 06/15/2026 | $0.69 | $0.70 (0.72%) | $0.71 | $0.69 | 50.81 K | $9.28 M |
| 06/12/2026 | $0.69 | $0.69 (0%) | $0.72 | $0.69 | 111.74 K | $9.21 M |
| 06/11/2026 | $0.70 | $0.69 (-1.43%) | $0.73 | $0.66 | 47.94 K | $9.21 M |
| 06/10/2026 | $0.68 | $0.68 (0.51%) | $0.70 | $0.66 | 44.00 K | $9.13 M |
| 06/09/2026 | $0.70 | $0.68 (-2.86%) | $0.73 | $0.66 | 41.63 K | $9.08 M |
| 06/08/2026 | $0.66 | $0.68 (3.09%) | $0.70 | $0.66 | 126.10 K | $9.09 M |
| 06/05/2026 | $0.71 | $0.68 (-4.07%) | $0.71 | $0.66 | 261.10 K | $9.03 M |
| 06/04/2026 | $0.69 | $0.68 (-0.76%) | $0.70 | $0.66 | 77.00 K | $9.08 M |
| 06/03/2026 | $0.68 | $0.68 (0.74%) | $0.70 | $0.68 | 36.50 K | $9.09 M |
| 06/02/2026 | $0.74 | $0.70 (-5.07%) | $0.75 | $0.70 | 85.03 K | $9.35 M |
| 06/01/2026 | $0.65 | $0.74 (13.06%) | $0.75 | $0.65 | 107.50 K | $9.82 M |
| 05/29/2026 | $0.68 | $0.64 (-5.49%) | $0.68 | $0.63 | 126.11 K | $8.58 M |
| 05/28/2026 | $0.64 | $0.63 (-0.94%) | $0.64 | $0.63 | 56.60 K | $8.47 M |
| 05/27/2026 | $0.64 | $0.63 (-1.87%) | $0.66 | $0.63 | 44.65 K | $8.41 M |
| 05/26/2026 | $0.66 | $0.64 (-3.03%) | $0.68 | $0.64 | 72.12 K | $8.55 M |
| 05/22/2026 | $0.66 | $0.66 (0.15%) | $0.68 | $0.65 | 49.49 K | $8.84 M |
| 05/21/2026 | $0.69 | $0.66 (-5%) | $0.69 | $0.65 | 42.13 K | $8.75 M |
| 05/20/2026 | $0.70 | $0.67 (-4.17%) | $0.70 | $0.65 | 185.31 K | $8.91 M |
| 05/19/2026 | $0.68 | $0.70 (1.89%) | $0.71 | $0.68 | 23.30 K | $9.30 M |
| 05/18/2026 | $0.70 | $0.69 (-1.41%) | $0.72 | $0.67 | 118.20 K | $9.21 M |
| 05/15/2026 | $0.70 | $0.72 (3.63%) | $0.73 | $0.68 | 72.30 K | $9.62 M |
| 05/14/2026 | $0.69 | $0.70 (0.72%) | $0.72 | $0.69 | 21.21 K | $9.28 M |
| 05/13/2026 | $0.73 | $0.68 (-6.71%) | $0.74 | $0.68 | 78.52 K | $9.09 M |
| 05/12/2026 | $0.70 | $0.70 (0.01%) | $0.75 | $0.67 | 80.60 K | $9.35 M |
| 05/11/2026 | $0.77 | $0.69 (-9.8%) | $0.77 | $0.66 | 190.70 K | $9.21 M |
| 05/08/2026 | $0.77 | $0.77 (0.34%) | $0.78 | $0.77 | 25.63 K | $10.32 M |
| 05/07/2026 | $0.79 | $0.77 (-2.22%) | $0.84 | $0.77 | 64.80 K | $10.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
