VerifyMe, Inc. (VRME) NASDAQ

Currency In USD

VRME Historical Return

If you invested $1000 in VerifyMe, Inc. (VRME) 10 years ago, it would be worth $38.36 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $178.4, while $1000 invested 1 year ago would be worth $740.29. This corresponds to total returns of -96.16%, -82.16%, -25.97%, respectively, with annualized returns of -27.81%, -29.15%, -25.97%.

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
September 11, 2026	0.6	0.61	0.61	0.63	0.6	9,918
September 10, 2026	0.6	0.62	0.62	0.62	0.6	12,325
September 09, 2026	0.61	0.62	0.62	0.62	0.61	20,520
September 08, 2026	0.6	0.61	0.61	0.61	0.59	128,301
September 04, 2026	0.61	0.6	0.6	0.61	0.59	93,199
September 03, 2026	0.61	0.62	0.62	0.62	0.61	20,788
September 02, 2026	0.63	0.62	0.62	0.65	0.62	29,849
September 01, 2026	0.64	0.64	0.64	0.65	0.64	44,524
August 31, 2026	0.65	0.64	0.64	0.66	0.63	39,128
August 28, 2026	0.7	0.64	0.64	0.71	0.63	198,010
August 27, 2026	0.7	0.71	0.71	0.73	0.7	8,705
August 26, 2026	0.73	0.72	0.72	0.74	0.71	19,311
August 25, 2026	0.73	0.73	0.73	0.74	0.7	38,009
August 24, 2026	0.72	0.72	0.72	0.74	0.7	15,107
August 21, 2026	0.7	0.74	0.74	0.74	0.69	80,973
August 20, 2026	0.69	0.7	0.7	0.73	0.67	48,893
August 19, 2026	0.67	0.67	0.67	0.7	0.66	11,778
August 18, 2026	0.66	0.66	0.66	0.67	0.66	16,197
August 17, 2026	0.69	0.67	0.67	0.7	0.66	97,852
August 14, 2026	0.69	0.66	0.66	0.71	0.66	140,322
August 13, 2026	0.7	0.69	0.69	0.7	0.69	18,437
August 12, 2026	0.71	0.7	0.7	0.73	0.7	81,001
August 11, 2026	0.7	0.72	0.72	0.73	0.69	28,983
August 10, 2026	0.7	0.69	0.69	0.71	0.69	24,702
August 07, 2026	0.7	0.7	0.7	0.71	0.69	36,897
August 06, 2026	0.71	0.71	0.71	0.73	0.7	26,392
August 05, 2026	0.73	0.71	0.71	0.73	0.7	7,739
August 04, 2026	0.72	0.7	0.7	0.73	0.7	40,908
August 03, 2026	0.71	0.73	0.73	0.74	0.7	33,558
July 31, 2026	0.7	0.72	0.72	0.72	0.69	9,258
July 30, 2026	0.69	0.7	0.7	0.72	0.67	32,548
July 29, 2026	0.7	0.71	0.71	0.72	0.68	30,750
July 28, 2026	0.67	0.71	0.71	0.72	0.67	46,458
July 27, 2026	0.64	0.69	0.69	0.69	0.64	91,189
July 24, 2026	0.64	0.65	0.65	0.65	0.63	11,363
July 23, 2026	0.66	0.64	0.64	0.67	0.63	46,234
July 22, 2026	0.63	0.64	0.64	0.65	0.61	35,428
July 21, 2026	0.65	0.63	0.63	0.65	0.63	37,950
July 20, 2026	0.65	0.66	0.66	0.66	0.65	3,969
July 17, 2026	0.64	0.66	0.66	0.67	0.62	95,416
July 16, 2026	0.64	0.65	0.65	0.66	0.64	23,737
July 15, 2026	0.64	0.66	0.66	0.66	0.61	69,234
July 14, 2026	0.64	0.64	0.64	0.69	0.63	30,171
July 13, 2026	0.65	0.65	0.65	0.68	0.65	8,444
July 10, 2026	0.64	0.66	0.66	0.68	0.64	21,875
July 09, 2026	0.66	0.64	0.64	0.67	0.63	18,967
July 08, 2026	0.64	0.65	0.65	0.66	0.64	18,404
July 07, 2026	0.65	0.66	0.66	0.68	0.63	60,378
July 06, 2026	0.62	0.63	0.63	0.66	0.6	64,280
July 02, 2026	0.61	0.63	0.63	0.65	0.6	52,706
July 01, 2026	0.6	0.61	0.61	0.63	0.6	56,457
June 30, 2026	0.64	0.61	0.61	0.64	0.61	28,479
June 29, 2026	0.63	0.61	0.61	0.63	0.59	53,282
June 26, 2026	0.6	0.6	0.6	0.62	0.6	24,954
June 25, 2026	0.62	0.61	0.61	0.62	0.59	97,764
June 24, 2026	0.62	0.62	0.62	0.62	0.59	23,659
June 23, 2026	0.62	0.64	0.64	0.64	0.62	13,180
June 22, 2026	0.63	0.63	0.63	0.64	0.61	61,285
June 18, 2026	0.69	0.6	0.6	0.69	0.6	244,159
June 17, 2026	0.67	0.65	0.65	0.69	0.64	81,093