5 DAY PERFORMANCE
-35.81%
1 MONTH PERFORMANCE
-83.98%
3 MONTH PERFORMANCE
-86.52%
6 MONTH PERFORMANCE
-88.08%
YEAR-TO-DATE PERFORMANCE
-84.19%
1 YEAR PERFORMANCE
-89.75%
VerifyMe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/26/2026 | $1.61 | $1.48 (-8.07%) | $1.71 | $1.41 | 112.91 K | $1.98 M |
| 10/23/2026 | $1.91 | $1.65 (-13.61%) | $2.00 | $1.63 | 149.00 K | $2.20 M |
| 10/22/2026 | $1.92 | $1.81 (-5.73%) | $2.00 | $1.79 | 59.00 K | |
| 10/21/2026 | $2.05 | $1.92 (-6.34%) | $2.05 | $1.90 | 28.00 K | |
| 10/20/2026 | $2.11 | $1.98 (-6.16%) | $2.11 | $1.84 | 61.96 K | $2.65 M |
| 10/19/2026 | $2.66 | $2.17 (-18.42%) | $2.74 | $2.03 | 223.74 K | $2.90 M |
| 10/16/2026 | $2.95 | $2.66 (-9.83%) | $2.95 | $2.58 | 21.06 K | $3.55 M |
| 10/15/2026 | $3.20 | $2.87 (-10.31%) | $3.28 | $2.80 | 51.90 K | $3.83 M |
| 10/14/2026 | $3.26 | $3.05 (-6.44%) | $3.26 | $2.68 | 36.13 K | $4.07 M |
| 10/13/2026 | $3.64 | $3.34 (-8.24%) | $3.68 | $3.16 | 81.05 K | $4.46 M |
| 10/12/2026 | $4.51 | $3.98 (-11.75%) | $4.64 | $3.84 | 68.43 K | $5.32 M |
| 10/09/2026 | $5.33 | $4.47 (-16.14%) | $5.38 | $4.40 | 60.03 K | $5.97 M |
| 10/08/2026 | $6.01 | $5.28 (-12.15%) | $6.25 | $5.14 | 59.21 K | $7.05 M |
| 10/07/2026 | $6.08 | $6.06 (-0.33%) | $6.69 | $5.96 | 56.05 K | $8.10 M |
| 10/06/2026 | $5.90 | $6.20 (5.08%) | $6.53 | $5.90 | 83.75 K | $8.28 M |
| 10/05/2026 | $5.19 | $5.93 (14.26%) | $6.00 | $5.17 | 116.42 K | $7.92 M |
| 10/02/2026 | $5.10 | $5.40 (5.88%) | $5.47 | $4.85 | 107.98 K | $7.21 M |
| 10/01/2026 | $8.18 | $5.54 (-32.27%) | $8.18 | $5.10 | 1.36 M | |
| 09/30/2026 | $8.13 | $8.98 (10.46%) | $9.24 | $7.70 | 101.90 K | $12.00 M |
| 09/29/2026 | $8.36 | $8.14 (-2.63%) | $9.41 | $7.35 | 115.06 K | $10.87 M |
| 09/28/2026 | $8.90 | $9.90 (11.24%) | $10.20 | $8.90 | 142.00 K | $13.23 M |
| 09/25/2026 | $9.32 | $9.60 (3%) | $9.82 | $8.06 | 439.55 K | $12.83 M |
| 09/24/2026 | $13.10 | $11.70 (-10.69%) | $13.60 | $11.00 | 1.28 M | $15.63 M |
| 09/23/2026 | $10.20 | $11.50 (12.75%) | $11.90 | $9.71 | 1.07 M | $15.36 M |
| 09/22/2026 | $11.20 | $10.40 (-7.14%) | $11.70 | $9.12 | 836.61 K | $13.89 M |
| 09/21/2026 | $9.42 | $13.80 (46.5%) | $19.50 | $9.40 | 9.98 M | $18.44 M |
| 09/18/2026 | $8.60 | $7.95 (-7.56%) | $8.60 | $6.70 | 838.17 K | $10.62 M |
| 09/17/2026 | $6.70 | $7.70 (14.93%) | $8.00 | $6.70 | 1.40 M | $10.29 M |
| 09/16/2026 | $6.71 | $6.73 (0.3%) | $6.90 | $6.70 | 6.97 K | $8.99 M |
| 09/15/2026 | $6.45 | $6.53 (1.24%) | $6.60 | $6.45 | 2.34 K | $8.72 M |
| 09/14/2026 | $6.30 | $6.35 (0.79%) | $6.60 | $6.29 | 2.80 K | $8.48 M |
| 09/11/2026 | $6.04 | $6.14 (1.66%) | $6.28 | $6.04 | 1.00 K | $8.20 M |
| 09/10/2026 | $6.06 | $6.21 (2.48%) | $6.22 | $6.04 | 1.24 K | $8.30 M |
| 09/09/2026 | $6.10 | $6.17 (1.15%) | $6.22 | $6.06 | 2.05 K | $8.24 M |
| 09/08/2026 | $5.97 | $6.06 (1.51%) | $6.11 | $5.90 | 12.83 K | $8.10 M |
| 09/04/2026 | $6.10 | $6.04 (-0.98%) | $6.10 | $5.90 | 9.45 K | $8.07 M |
| 09/03/2026 | $6.10 | $6.21 (1.8%) | $6.30 | $6.05 | 2.09 K | $8.30 M |
| 09/02/2026 | $6.30 | $6.15 (-2.38%) | $6.49 | $6.15 | 2.99 K | $8.22 M |
| 09/01/2026 | $6.37 | $6.40 (0.47%) | $6.49 | $6.20 | 4.46 K | $8.55 M |
| 08/31/2026 | $6.40 | $6.37 (-0.47%) | $6.60 | $6.20 | 3.91 K | $8.51 M |
| 08/28/2026 | $7.00 | $6.40 (-8.57%) | $7.14 | $6.25 | 21.00 K | $8.55 M |
| 08/27/2026 | $7.00 | $7.05 (0.71%) | $7.23 | $7.00 | 950 | $9.42 M |
| 08/26/2026 | $7.29 | $7.22 (-0.96%) | $7.36 | $6.98 | 1.94 K | $9.65 M |
| 08/25/2026 | $7.35 | $7.33 (-0.27%) | $7.40 | $7.04 | 3.81 K | $9.79 M |
| 08/24/2026 | $7.19 | $7.25 (0.83%) | $7.35 | $7.01 | 1.61 K | $9.69 M |
| 08/21/2026 | $6.99 | $7.39 (5.72%) | $7.39 | $6.91 | 8.10 K | $9.87 M |
| 08/20/2026 | $6.90 | $7.00 (1.45%) | $7.25 | $6.74 | 4.89 K | $9.35 M |
| 08/19/2026 | $6.73 | $6.73 (0%) | $6.97 | $6.55 | 1.18 K | $8.99 M |
| 08/18/2026 | $6.56 | $6.56 (0%) | $6.74 | $6.56 | 1.62 K | $8.76 M |
| 08/17/2026 | $6.87 | $6.68 (-2.77%) | $6.98 | $6.58 | 9.79 K | $8.92 M |
| 08/14/2026 | $6.90 | $6.60 (-4.35%) | $7.12 | $6.60 | 14.06 K | $8.82 M |
| 08/13/2026 | $7.01 | $6.90 (-1.57%) | $7.30 | $6.90 | 1.90 K | $9.22 M |
| 08/12/2026 | $7.10 | $7.00 (-1.41%) | $7.30 | $7.00 | 8.20 K | $9.35 M |
| 08/11/2026 | $6.95 | $7.20 (3.6%) | $7.26 | $6.88 | 3.59 K | $9.62 M |
| 08/10/2026 | $6.98 | $6.85 (-1.86%) | $7.06 | $6.85 | 2.48 K | $9.15 M |
| 08/07/2026 | $6.95 | $6.98 (0.43%) | $7.08 | $6.93 | 3.75 K | $9.33 M |
| 08/06/2026 | $7.07 | $7.05 (-0.28%) | $7.28 | $6.95 | 2.64 K | $9.42 M |
| 08/05/2026 | $7.29 | $7.05 (-3.29%) | $7.29 | $6.95 | 782 | $9.42 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.
