5 DAY PERFORMANCE
+58.33%
1 MONTH PERFORMANCE
+43.57%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
+41.35%
YEAR-TO-DATE PERFORMANCE
+58.12%
1 YEAR PERFORMANCE
+35.58%
VerifyMe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.63 | $0.63 (0.86%) | $0.64 | $0.61 | 60.82 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 |
| 05/06/2026 | $0.79 | $0.79 (-0.18%) | $0.84 | $0.78 | 51.35 K | $10.55 M |
| 05/05/2026 | $0.78 | $0.80 (2.15%) | $0.83 | $0.78 | 60.90 K | $10.64 M |
| 05/04/2026 | $0.77 | $0.79 (2.73%) | $0.81 | $0.77 | 49.20 K | $10.56 M |
| 05/01/2026 | $0.80 | $0.77 (-3.63%) | $0.80 | $0.75 | 40.90 K | $10.28 M |
| 04/30/2026 | $0.76 | $0.76 (-0.22%) | $0.79 | $0.75 | 58.32 K | $10.15 M |
| 04/29/2026 | $0.80 | $0.74 (-7.83%) | $0.82 | $0.73 | 77.84 K | $9.88 M |
| 04/28/2026 | $0.82 | $0.81 (-0.98%) | $0.83 | $0.81 | 22.42 K | $10.82 M |
| 04/27/2026 | $0.84 | $0.82 (-2.38%) | $0.85 | $0.82 | 37.70 K | $10.95 M |
| 04/24/2026 | $0.86 | $0.84 (-2.2%) | $0.91 | $0.84 | 61.90 K | $11.23 M |
| 04/23/2026 | $0.90 | $0.85 (-5.21%) | $0.90 | $0.85 | 10.12 K | $11.39 M |
| 04/22/2026 | $0.91 | $0.87 (-4.08%) | $0.91 | $0.87 | 22.90 K | $11.67 M |
| 04/21/2026 | $0.90 | $0.87 (-3.24%) | $0.92 | $0.86 | 28.70 K | $11.63 M |
| 04/20/2026 | $0.88 | $0.88 (-0.27%) | $0.90 | $0.83 | 129.53 K | $11.78 M |
| 04/17/2026 | $0.89 | $0.87 (-1.65%) | $0.90 | $0.86 | 50.95 K | $11.68 M |
| 04/16/2026 | $0.90 | $0.87 (-3.26%) | $0.94 | $0.84 | 79.22 K | $11.65 M |
| 04/15/2026 | $0.91 | $0.92 (1.1%) | $0.95 | $0.88 | 213.22 K | $12.28 M |
| 04/14/2026 | $0.84 | $0.90 (7.14%) | $0.90 | $0.82 | 106.94 K | $12.02 M |
| 04/13/2026 | $0.82 | $0.85 (3.54%) | $0.85 | $0.81 | 58.43 K | $11.34 M |
| 04/10/2026 | $0.85 | $0.83 (-2.3%) | $0.87 | $0.79 | 94.97 K | $11.08 M |
| 04/09/2026 | $0.83 | $0.82 (-1.76%) | $0.85 | $0.82 | 13.53 K | $10.95 M |
| 04/08/2026 | $0.88 | $0.80 (-8.86%) | $0.89 | $0.80 | 107.16 K | $10.71 M |
| 04/07/2026 | $0.84 | $0.83 (-1.59%) | $0.89 | $0.83 | 13.75 K | $11.10 M |
| 04/06/2026 | $0.83 | $0.86 (3.98%) | $0.92 | $0.82 | 60.79 K | $11.51 M |
| 04/02/2026 | $0.82 | $0.84 (2.86%) | $0.86 | $0.81 | 59.34 K | $11.20 M |
| 04/01/2026 | $0.80 | $0.83 (4.26%) | $0.89 | $0.80 | 67.06 K | $11.14 M |
| 03/31/2026 | $0.74 | $0.81 (9.3%) | $0.84 | $0.72 | 176.23 K | $10.82 M |
| 03/30/2026 | $0.79 | $0.77 (-2.24%) | $0.81 | $0.77 | 60.36 K | $10.30 M |
| 03/27/2026 | $0.82 | $0.80 (-2.34%) | $0.89 | $0.80 | 77.81 K | $10.72 M |
| 03/26/2026 | $0.85 | $0.85 (0%) | $0.89 | $0.85 | 128.54 K | $11.35 M |
| 03/25/2026 | $0.87 | $0.87 (0.44%) | $0.90 | $0.85 | 37.31 K | $11.67 M |
| 03/24/2026 | $0.89 | $0.86 (-3.15%) | $0.90 | $0.86 | 53.71 K | $11.51 M |
| 03/23/2026 | $0.86 | $0.88 (2.17%) | $0.92 | $0.86 | 39.82 K | $11.73 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.
