VerifyMe, Inc. (VRME) NASDAQ

0.70

+0.005(+0.72%)

Updated at May 15 10:22AM

Currency In USD

VRME Historical Return

If you invested $1000 in VerifyMe, Inc. (VRME) 10 years ago, it would be worth $56 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $216.05, while $1000 invested 1 year ago would be worth $995.73. This corresponds to total returns of -94.4%, -78.4%, -0.43%, respectively, with annualized returns of -25.04%, -26.41%, -0.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VRME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	0.69	0.7	0.7	0.72	0.69	21,212
May 13, 2026	0.73	0.68	0.68	0.74	0.68	78,487
May 12, 2026	0.7	0.7	0.7	0.75	0.67	80,190
May 11, 2026	0.77	0.69	0.69	0.77	0.66	177,459
May 08, 2026	0.77	0.77	0.77	0.78	0.77	24,928
May 07, 2026	0.79	0.77	0.77	0.84	0.77	64,755
May 06, 2026	0.79	0.79	0.79	0.84	0.78	51,158
May 05, 2026	0.78	0.81	0.81	0.83	0.78	60,809
May 04, 2026	0.77	0.79	0.79	0.81	0.77	49,178
May 01, 2026	0.8	0.77	0.77	0.8	0.75	40,873
April 30, 2026	0.76	0.76	0.76	0.79	0.75	56,955
April 29, 2026	0.8	0.74	0.74	0.82	0.73	77,837
April 28, 2026	0.82	0.81	0.81	0.83	0.81	20,370
April 27, 2026	0.84	0.82	0.82	0.85	0.82	36,390
April 24, 2026	0.86	0.84	0.84	0.91	0.84	58,605
April 23, 2026	0.9	0.85	0.85	0.9	0.85	10,123
April 22, 2026	0.91	0.87	0.87	0.91	0.87	22,701
April 21, 2026	0.9	0.87	0.87	0.92	0.86	27,901
April 20, 2026	0.88	0.88	0.88	0.9	0.83	129,059
April 17, 2026	0.89	0.87	0.87	0.9	0.86	45,497
April 16, 2026	0.9	0.87	0.87	0.94	0.84	78,129
April 15, 2026	0.91	0.92	0.92	0.95	0.88	211,665
April 14, 2026	0.84	0.9	0.9	0.9	0.82	106,731
April 13, 2026	0.82	0.85	0.85	0.85	0.81	57,928
April 10, 2026	0.85	0.83	0.83	0.87	0.79	93,653
April 09, 2026	0.83	0.82	0.82	0.85	0.82	13,297
April 08, 2026	0.88	0.8	0.8	0.89	0.8	105,170
April 07, 2026	0.84	0.83	0.83	0.89	0.83	13,747
April 06, 2026	0.83	0.86	0.86	0.92	0.82	60,705
April 02, 2026	0.82	0.84	0.84	0.86	0.81	58,385
April 01, 2026	0.8	0.83	0.83	0.89	0.8	67,044
March 31, 2026	0.74	0.81	0.81	0.84	0.72	176,227
March 30, 2026	0.79	0.77	0.77	0.81	0.77	49,443
March 27, 2026	0.82	0.8	0.8	0.89	0.8	77,594
March 26, 2026	0.85	0.85	0.85	0.89	0.85	128,393
March 25, 2026	0.87	0.87	0.87	0.9	0.85	37,303
March 24, 2026	0.89	0.86	0.86	0.9	0.86	53,663
March 23, 2026	0.86	0.88	0.88	0.92	0.86	39,210
March 20, 2026	0.9	0.89	0.89	0.92	0.84	101,193
March 19, 2026	0.9	0.89	0.89	0.92	0.89	74,904
March 18, 2026	0.91	0.91	0.91	0.95	0.87	175,997
March 17, 2026	0.92	0.9	0.9	0.95	0.88	182,361
March 16, 2026	0.94	0.93	0.93	0.95	0.89	88,390
March 13, 2026	0.92	0.91	0.91	0.98	0.91	115,532
March 12, 2026	0.94	0.93	0.93	0.98	0.92	69,553
March 11, 2026	0.95	0.94	0.94	0.98	0.94	73,579
March 10, 2026	0.96	0.95	0.95	0.99	0.95	40,496
March 09, 2026	0.96	0.95	0.95	0.99	0.94	117,679
March 06, 2026	0.97	0.99	0.99	1.08	0.96	386,948
March 05, 2026	1.03	0.99	0.99	1.09	0.97	670,916
March 04, 2026	0.85	1.05	1.05	1.05	0.85	347,944
March 03, 2026	0.9	0.86	0.86	0.91	0.81	288,890
March 02, 2026	0.95	0.93	0.93	0.95	0.9	131,235
February 27, 2026	0.94	0.95	0.95	0.96	0.91	58,800
February 26, 2026	0.99	0.95	0.95	1	0.92	119,900
February 25, 2026	1.02	0.99	0.99	1.02	0.96	234,160
February 24, 2026	1.01	1.02	1.02	1.03	0.95	145,200
February 23, 2026	1.06	1.03	1.03	1.06	0.99	127,436
February 20, 2026	1.01	1.06	1.06	1.07	0.98	200,248
February 19, 2026	1.02	1.01	1.01	1.02	0.94	168,034