5 DAY PERFORMANCE
+41.26%
1 MONTH PERFORMANCE
+28.64%
3 MONTH PERFORMANCE
+58.33%
6 MONTH PERFORMANCE
+7.05%
YEAR-TO-DATE PERFORMANCE
+58.12%
1 YEAR PERFORMANCE
-25.78%
VerifyMe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.94 | $1.45 (53.72%) | $1.95 | $0.94 | 93.45 M | $16.43 M |
| 09/18/2026 | $0.86 | $0.80 (-7.55%) | $0.86 | $0.67 | 7.99 M | $10.62 M |
| 09/17/2026 | $0.67 | $0.77 (14.93%) | $0.80 | $0.67 | 14.01 M | $10.29 M |
| 09/16/2026 | $0.67 | $0.67 (0.19%) | $0.69 | $0.67 | 69.74 K | $8.98 M |
| 09/15/2026 | $0.64 | $0.65 (1.26%) | $0.66 | $0.64 | 23.42 K | $8.72 M |
| 09/14/2026 | $0.63 | $0.64 (0.83%) | $0.66 | $0.63 | 27.99 K | $8.48 M |
| 09/11/2026 | $0.60 | $0.61 (1.69%) | $0.63 | $0.60 | 10.00 K | $8.20 M |
| 09/10/2026 | $0.61 | $0.62 (2.48%) | $0.62 | $0.60 | 12.44 K | $8.30 M |
| 09/09/2026 | $0.61 | $0.62 (1.18%) | $0.62 | $0.61 | 20.53 K | $8.25 M |
| 09/08/2026 | $0.60 | $0.61 (1.51%) | $0.61 | $0.59 | 128.30 K | $8.09 M |
| 09/04/2026 | $0.61 | $0.60 (-0.97%) | $0.61 | $0.59 | 94.50 K | $8.07 M |
| 09/03/2026 | $0.61 | $0.62 (1.8%) | $0.63 | $0.61 | 20.86 K | $8.30 M |
| 09/02/2026 | $0.63 | $0.62 (-2.4%) | $0.65 | $0.62 | 29.85 K | $8.22 M |
| 09/01/2026 | $0.64 | $0.64 (0.44%) | $0.65 | $0.62 | 44.60 K | $8.54 M |
| 08/31/2026 | $0.64 | $0.64 (-0.53%) | $0.66 | $0.62 | 39.13 K | $8.50 M |
| 08/28/2026 | $0.70 | $0.64 (-8.59%) | $0.71 | $0.63 | 210.01 K | $8.55 M |
| 08/27/2026 | $0.70 | $0.71 (0.69%) | $0.72 | $0.70 | 9.50 K | $9.42 M |
| 08/26/2026 | $0.73 | $0.72 (-1%) | $0.74 | $0.70 | 19.41 K | $9.64 M |
| 08/25/2026 | $0.73 | $0.73 (-0.2%) | $0.74 | $0.70 | 38.09 K | $9.80 M |
| 08/24/2026 | $0.72 | $0.72 (0.81%) | $0.74 | $0.70 | 16.12 K | $9.68 M |
| 08/21/2026 | $0.70 | $0.74 (5.64%) | $0.74 | $0.69 | 81.00 K | $9.87 M |
| 08/20/2026 | $0.69 | $0.70 (1.45%) | $0.73 | $0.67 | 48.91 K | $9.35 M |
| 08/19/2026 | $0.67 | $0.67 (-0.06%) | $0.70 | $0.66 | 11.84 K | $8.99 M |
| 08/18/2026 | $0.66 | $0.66 (0.06%) | $0.67 | $0.66 | 16.22 K | $8.77 M |
| 08/17/2026 | $0.69 | $0.67 (-2.72%) | $0.70 | $0.66 | 97.90 K | $8.93 M |
| 08/14/2026 | $0.69 | $0.66 (-4.33%) | $0.71 | $0.66 | 140.57 K | $8.82 M |
| 08/13/2026 | $0.70 | $0.69 (-1.54%) | $0.73 | $0.69 | 19.03 K | $9.22 M |
| 08/12/2026 | $0.71 | $0.70 (-1.39%) | $0.73 | $0.70 | 82.00 K | $9.35 M |
| 08/11/2026 | $0.69 | $0.72 (3.57%) | $0.73 | $0.69 | 35.92 K | $9.61 M |
| 08/10/2026 | $0.70 | $0.69 (-1.75%) | $0.71 | $0.69 | 24.79 K | $9.16 M |
| 08/07/2026 | $0.70 | $0.70 (0.36%) | $0.71 | $0.69 | 37.46 K | $9.31 M |
| 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 |
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.
