If you invested $1000 in VerifyMe, Inc. (VRME) 10 years ago, it would be worth $54.42 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $325.36, while $1000 invested 1 year ago would be worth $1,047.84. This corresponds to total returns of -94.56%, -67.46%, 4.78%, respectively, with annualized returns of -25.24%, -20.11%, 4.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.13 | 8.98 | 8.98 | 9.24 | 7.71 | 100,717 |
| September 29, 2026 | 8.36 | 8.14 | 8.14 | 9.41 | 7.35 | 111,975 |
| September 28, 2026 | 8.9 | 9.9 | 9.9 | 10.2 | 8.9 | 141,996 |
| September 25, 2026 | 9.32 | 9.6 | 9.6 | 9.82 | 8.06 | 439,550 |
| September 24, 2026 | 13.1 | 11.7 | 11.7 | 13.6 | 11 | 1.28M |
| September 23, 2026 | 10.2 | 11.5 | 11.5 | 11.9 | 9.71 | 1.07M |
| September 22, 2026 | 11.2 | 10.4 | 10.4 | 11.7 | 9.12 | 836,610 |
| September 21, 2026 | 9.42 | 13.8 | 13.8 | 19.5 | 9.4 | 9.98M |
| September 18, 2026 | 8.6 | 7.95 | 7.95 | 8.6 | 6.7 | 838,170 |
| September 17, 2026 | 6.7 | 7.7 | 7.7 | 8 | 6.7 | 1.4M |
| September 16, 2026 | 6.71 | 6.73 | 6.73 | 6.9 | 6.7 | 6,974 |
| September 15, 2026 | 6.45 | 6.53 | 6.53 | 6.6 | 6.45 | 2,342 |
| September 14, 2026 | 6.3 | 6.35 | 6.35 | 6.6 | 6.29 | 2,799 |
| September 11, 2026 | 6.04 | 6.14 | 6.14 | 6.28 | 6.04 | 1,000 |
| September 10, 2026 | 6.06 | 6.21 | 6.21 | 6.22 | 6.04 | 1,244 |
| September 09, 2026 | 6.1 | 6.17 | 6.17 | 6.22 | 6.06 | 2,053 |
| September 08, 2026 | 5.97 | 6.06 | 6.06 | 6.11 | 5.9 | 12,830 |
| September 04, 2026 | 6.1 | 6.04 | 6.04 | 6.1 | 5.9 | 9,450 |
| September 03, 2026 | 6.1 | 6.21 | 6.21 | 6.3 | 6.05 | 2,086 |
| September 02, 2026 | 6.3 | 6.15 | 6.15 | 6.49 | 6.15 | 2,985 |
| September 01, 2026 | 6.37 | 6.4 | 6.4 | 6.49 | 6.2 | 4,460 |
| August 31, 2026 | 6.4 | 6.37 | 6.37 | 6.6 | 6.2 | 3,913 |
| August 28, 2026 | 7 | 6.4 | 5.43 | 7.14 | 6.25 | 21,001 |
| August 27, 2026 | 7 | 7.05 | 5.98 | 7.23 | 7 | 950 |
| August 26, 2026 | 7.29 | 7.22 | 6.12 | 7.36 | 6.98 | 1,941 |
| August 25, 2026 | 7.35 | 7.33 | 6.22 | 7.4 | 7.04 | 3,809 |
| August 24, 2026 | 7.19 | 7.25 | 6.15 | 7.35 | 7.01 | 1,612 |
| August 21, 2026 | 6.99 | 7.39 | 6.27 | 7.39 | 6.91 | 8,100 |
| August 20, 2026 | 6.9 | 7 | 5.94 | 7.25 | 6.74 | 4,891 |
| August 19, 2026 | 6.73 | 6.73 | 5.71 | 6.97 | 6.55 | 1,184 |
| August 18, 2026 | 6.56 | 6.56 | 5.57 | 6.74 | 6.56 | 1,622 |
| August 17, 2026 | 6.87 | 6.68 | 5.67 | 6.98 | 6.58 | 9,790 |
| August 14, 2026 | 6.9 | 6.6 | 5.6 | 7.12 | 6.6 | 14,057 |
| August 13, 2026 | 7.01 | 6.9 | 5.86 | 7.3 | 6.9 | 1,903 |
| August 12, 2026 | 7.1 | 7 | 5.94 | 7.3 | 7 | 8,200 |
| August 11, 2026 | 6.95 | 7.2 | 6.1 | 7.26 | 6.88 | 3,592 |
| August 10, 2026 | 6.98 | 6.85 | 5.82 | 7.06 | 6.85 | 2,479 |
| August 07, 2026 | 6.95 | 6.98 | 5.92 | 7.08 | 6.93 | 3,746 |
| August 06, 2026 | 7.07 | 7.05 | 5.98 | 7.28 | 6.95 | 2,639 |
| August 05, 2026 | 7.29 | 7.05 | 5.98 | 7.29 | 6.95 | 782 |
| August 04, 2026 | 7.03 | 6.96 | 5.91 | 7.3 | 6.92 | 4,091 |
| August 03, 2026 | 7.1 | 7.3 | 6.19 | 7.39 | 6.99 | 3,360 |
| July 31, 2026 | 7 | 7.15 | 6.07 | 7.2 | 6.9 | 930 |
| July 30, 2026 | 6.9 | 6.99 | 5.93 | 7.2 | 6.7 | 3,260 |
| July 29, 2026 | 6.97 | 7.09 | 6.01 | 7.2 | 6.81 | 3,080 |
| July 28, 2026 | 6.7 | 7.09 | 6.01 | 7.2 | 6.7 | 4,830 |
| July 27, 2026 | 6.45 | 6.86 | 5.82 | 6.86 | 6.4 | 9,150 |
| July 24, 2026 | 6.25 | 6.5 | 5.52 | 6.5 | 6.25 | 1,240 |
| July 23, 2026 | 6.6 | 6.41 | 5.44 | 6.69 | 6.33 | 4,634 |
| July 22, 2026 | 6.3 | 6.4 | 5.43 | 6.52 | 6.13 | 3,553 |
| July 21, 2026 | 6.48 | 6.3 | 5.35 | 6.55 | 6.3 | 3,836 |
| July 20, 2026 | 6.5 | 6.62 | 5.62 | 6.62 | 6.5 | 405 |
| July 17, 2026 | 6.36 | 6.65 | 5.64 | 6.69 | 6.21 | 9,542 |
| July 16, 2026 | 6.41 | 6.52 | 5.54 | 6.55 | 6.4 | 2,374 |
| July 15, 2026 | 6.42 | 6.61 | 5.61 | 6.62 | 6.1 | 6,930 |
| July 14, 2026 | 6.41 | 6.42 | 5.44 | 6.89 | 6.31 | 3,024 |
| July 13, 2026 | 6.47 | 6.51 | 5.52 | 6.75 | 6.47 | 1,112 |
| July 10, 2026 | 6.42 | 6.6 | 5.6 | 6.9 | 6.42 | 2,210 |
| July 09, 2026 | 6.58 | 6.4 | 5.43 | 6.65 | 6.3 | 1,900 |
| July 08, 2026 | 6.5 | 6.5 | 5.52 | 6.6 | 6.35 | 1,840 |