VerifyMe, Inc. - VRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	166,894
February 18, 2026	1.05	0.97	0.97	1.08	0.96	275,427
February 17, 2026	1.01	1.03	1.03	1.11	1	622,700
February 13, 2026	0.95	1.01	1.01	1.12	0.92	1.28M
February 12, 2026	1.12	0.99	0.99	1.28	0.9	24.06M
February 11, 2026	1.03	1.09	1.09	1.11	1	176,249
February 10, 2026	1.07	1.05	1.05	1.11	1.04	91,300
February 09, 2026	1.05	1.09	1.09	1.09	1.04	141,446
February 06, 2026	0.98	1.07	1.07	1.1	0.98	128,441
February 05, 2026	1.02	0.97	0.97	1.07	0.96	200,931
February 04, 2026	1.16	1.05	1.05	1.16	1.01	200,653
February 03, 2026	1.14	1.13	1.13	1.18	1.08	178,408
February 02, 2026	1.15	1.13	1.13	1.17	1.04	322,320
January 30, 2026	1.26	1.15	1.15	1.28	1.15	215,490
January 29, 2026	1.21	1.28	1.28	1.34	1.2	552,200
January 28, 2026	1.23	1.22	1.22	1.26	1.2	204,900
January 27, 2026	1.18	1.2	1.2	1.23	1.15	225,300
January 26, 2026	1.26	1.18	1.18	1.26	1.17	360,200
January 23, 2026	1.24	1.27	1.27	1.33	1.23	263,782
January 22, 2026	1.27	1.27	1.27	1.44	1.25	2.17M
January 21, 2026	1.22	1.13	1.13	1.24	1.12	456,400
January 20, 2026	1.32	1.24	1.24	1.4	1.19	1.02M
January 16, 2026	1.39	1.35	1.35	1.48	1.29	1.38M
January 15, 2026	1.03	1.41	1.41	1.51	1.03	6.57M
January 14, 2026	1.08	1.07	1.07	1.1	1.01	470,317
January 13, 2026	0.97	1.1	1.1	1.11	0.94	781,050
January 12, 2026	0.98	0.98	0.98	1.03	0.95	602,047
January 09, 2026	1.03	0.98	0.98	1.1	0.98	734,711
January 08, 2026	0.95	1.03	1.03	1.12	0.94	1.88M
January 07, 2026	1.08	0.98	0.98	1.1	0.95	2.92M
January 06, 2026	1.16	1.05	1.05	1.16	1.01	6.11M
January 05, 2026	1.08	1.06	1.06	1.41	0.92	190.32M
January 02, 2026	0.63	0.67	0.67	0.68	0.6	133,654
December 31, 2025	0.61	0.6	0.6	0.63	0.59	138,428
December 30, 2025	0.64	0.62	0.62	0.64	0.61	109,179
December 29, 2025	0.65	0.64	0.64	0.66	0.63	316,400
December 26, 2025	0.65	0.66	0.66	0.67	0.65	146,259
December 24, 2025	0.66	0.66	0.66	0.67	0.65	66,808
December 23, 2025	0.69	0.67	0.67	0.69	0.67	87,700
December 22, 2025	0.67	0.69	0.69	0.71	0.65	158,617
December 19, 2025	0.68	0.68	0.68	0.69	0.67	117,500
December 18, 2025	0.7	0.69	0.69	0.71	0.67	108,663
December 17, 2025	0.65	0.7	0.7	0.72	0.64	365,340
December 16, 2025	0.66	0.66	0.66	0.68	0.63	146,321
December 15, 2025	0.69	0.65	0.65	0.69	0.63	207,626
December 12, 2025	0.75	0.7	0.7	0.75	0.68	189,600
December 11, 2025	0.71	0.75	0.75	0.76	0.71	164,800
December 10, 2025	0.72	0.73	0.73	0.75	0.72	76,124
December 09, 2025	0.73	0.75	0.75	0.77	0.73	220,882
December 08, 2025	0.71	0.75	0.75	0.77	0.7	334,342
December 05, 2025	0.73	0.74	0.74	0.81	0.67	2.88M
December 04, 2025	0.73	0.75	0.75	0.77	0.71	3.19M
December 03, 2025	0.74	0.74	0.74	0.74	0.71	38,000
December 02, 2025	0.7	0.72	0.72	0.73	0.7	66,478
December 01, 2025	0.73	0.71	0.71	0.74	0.71	33,006
November 28, 2025	0.77	0.74	0.74	0.77	0.73	90,755
November 26, 2025	0.73	0.75	0.75	0.76	0.73	108,839
November 25, 2025	0.7	0.72	0.72	0.75	0.7	164,912
November 24, 2025	0.65	0.72	0.72	0.73	0.65	97,777

VerifyMe, Inc. (VRME) NASDAQ