NASDAQ:VRME | Historical Stock Price | VerifyMe, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-12-05 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.58$3.07$16.24$85.98$455.19$2,409.752000-12-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$34.00$34.000——
2010-12-30$34.00$34.000——
2010-12-29$34.00$34.000——
2010-12-28$34.00$34.000——
2010-12-27$34.00$34.000——
2010-12-23$34.00$34.000——
2010-12-22$34.00$34.000——
2010-12-21$34.00$34.000——
2010-12-20$34.00$34.000——
2010-12-17$34.00$34.000——
2010-12-16$34.00$34.000——
2010-12-15$34.00$34.000——
2010-12-14$34.00$34.000——
2010-12-13$34.00$34.000——
2010-12-10$34.00$34.001——
2010-12-09$34.00$34.000——
2010-12-08$34.00$34.000——
2010-12-07$34.00$34.000——
2010-12-06$34.00$34.000——
2010-12-03$34.00$34.000——
2010-12-02$34.00$34.000——
2010-12-01$34.00$34.000——
2010-11-30$34.00$34.000——
2010-11-29$34.00$34.000——
2010-11-26$34.00$34.000——
2010-11-24$34.00$34.000——
2010-11-23$34.00$34.000——
2010-11-22$34.00$34.000——
2010-11-19$34.00$34.000——
2010-11-18$34.00$34.0028——
2010-11-17$42.50$42.500——
2010-11-16$42.50$42.500——
2010-11-15$42.50$42.500——
2010-11-12$42.50$42.500——
2010-11-11$34.00$34.000——
2010-11-10$34.00$34.0036——
2010-11-09$31.88$31.880——
2010-11-08$31.88$31.880——
2010-11-05$31.88$31.880——
2010-11-04$31.88$31.880——
2010-11-03$31.88$31.880——
2010-11-02$31.88$31.880——
2010-11-01$31.88$31.880——
2010-10-29$31.88$31.880——
2010-10-28$31.88$31.880——
2010-10-27$31.88$31.880——
2010-10-26$31.88$31.880——
2010-10-25$31.88$31.880——
2010-10-22$31.88$31.880——
2010-10-21$31.88$31.880——
2010-10-20$31.88$31.880——
2010-10-19$31.88$31.880——
2010-10-18$31.88$31.880——
2010-10-15$31.88$31.880——
2010-10-14$31.88$31.880——
2010-10-13$31.88$31.880——
2010-10-12$31.88$31.880——
2010-10-11$42.50$42.501——
2010-10-08$29.75$29.7577——
2010-10-07$63.75$63.750——
2010-10-06$34.00$34.000——
2010-10-05$34.00$34.000——
2010-10-04$34.00$34.000——
2010-10-01$34.00$34.000——
2010-09-30$34.00$34.000——
2010-09-29$34.00$34.000——
2010-09-28$34.00$34.000——
2010-09-27$34.00$34.000——
2010-09-24$34.00$34.000——
2010-09-23$34.00$34.000——
2010-09-22$34.00$34.0021——
2010-09-21$38.25$38.250——
2010-09-20$38.25$38.252——
2010-09-17$38.25$38.250——
2010-09-16$38.25$38.250——
2010-09-15$38.25$38.252——
2010-09-14$38.25$38.250——
2010-09-13$38.25$38.250——
2010-09-10$38.25$38.250——
2010-09-09$38.25$38.250——
2010-09-08$38.25$38.250——
2010-09-07$38.25$38.250——
2010-09-03$38.25$38.256——
2010-09-02$38.25$38.252——
2010-09-01$38.25$38.250——
2010-08-31$38.25$38.250——
2010-08-30$38.25$38.253——
2010-08-27$42.50$42.500——
2010-08-26$42.50$42.500——
2010-08-25$42.50$42.500——
2010-08-24$42.50$42.500——
2010-08-23$42.50$42.500——
2010-08-20$42.50$42.500——
2010-08-19$42.50$42.500——
2010-08-18$42.50$42.500——
2010-08-17$42.50$42.500——
2010-08-16$42.50$42.500——
2010-08-13$42.50$42.500——
2010-08-12$42.50$42.500——
2010-08-11$42.50$42.500——
2010-08-10$42.50$42.500——
2010-08-09$42.50$42.500——
2010-08-06$42.50$42.500——
2010-08-05$42.50$42.500——
2010-08-04$42.50$42.500——
2010-08-03$42.50$42.500——
2010-08-02$42.50$42.500——
2010-07-30$42.50$42.501——
2010-07-29$38.25$38.250——
2010-07-28$38.25$38.250——
2010-07-27$38.25$38.250——
2010-07-26$38.25$38.250——
2010-07-23$38.25$38.250——
2010-07-22$38.25$38.250——
2010-07-21$38.25$38.252——
2010-07-20$42.50$42.500——
2010-07-19$42.50$42.500——
2010-07-16$42.50$42.500——
2010-07-15$42.50$42.503——
2010-07-14$42.50$42.500——
2010-07-13$42.50$42.500——
2010-07-12$42.50$42.500——
2010-07-09$42.50$42.500——
2010-07-08$42.50$42.500——
2010-07-07$42.50$42.500——
2010-07-06$42.50$42.500——
2010-07-02$42.50$42.500——
2010-07-01$42.50$42.500——
2010-06-30$42.50$42.500——
2010-06-29$42.50$42.500——
2010-06-28$42.50$42.500——
2010-06-25$42.50$42.500——
2010-06-24$42.50$42.500——
2010-06-23$42.50$42.501——
2010-06-22$42.50$42.500——
2010-06-21$42.50$42.500——
2010-06-18$42.50$42.500——
2010-06-17$42.50$42.500——
2010-06-16$42.50$42.500——
2010-06-15$42.50$42.500——
2010-06-14$42.50$42.500——
2010-06-11$42.50$42.500——
2010-06-10$42.50$42.500——
2010-06-09$42.50$42.500——
2010-06-08$42.50$42.500——
2010-06-07$42.50$42.500——
2010-06-04$42.50$42.500——
2010-06-03$42.50$42.500——
2010-06-02$42.50$42.500——
2010-06-01$42.50$42.5036——
2010-05-28$63.75$63.750——
2010-05-27$63.75$63.750——
2010-05-26$63.75$63.750——
2010-05-25$63.75$63.755——
2010-05-24$34.00$34.000——
2010-05-21$34.00$34.0018——
2010-05-20$127.50$127.500——
2010-05-19$127.50$127.500——
2010-05-18$127.50$127.500——
2010-05-17$127.50$127.500——
2010-05-14$127.50$127.500——
2010-05-13$127.50$127.500——
2010-05-12$127.50$127.500——
2010-05-11$127.50$127.500——
2010-05-10$42.50$42.500——
2010-05-07$42.50$42.504——
2010-05-06$85.00$85.000——
2010-05-05$85.00$85.000——
2010-05-04$85.00$85.000——
2010-05-03$85.00$85.000——
2010-04-30$85.00$85.000——
2010-04-29$85.00$85.000——
2010-04-28$85.00$85.000——
2010-04-27$85.00$85.000——
2010-04-26$85.00$85.000——
2010-04-23$85.00$85.000——
2010-04-22$85.00$85.000——
2010-04-21$85.00$85.000——
2010-04-20$85.00$85.000——
2010-04-19$85.00$85.000——
2010-04-16$85.00$85.000——
2010-04-15$85.00$85.000——
2010-04-14$85.00$85.000——
2010-04-13$85.00$85.000——
2010-04-12$85.00$85.000——
2010-04-09$85.00$85.000——
2010-04-08$85.00$85.000——
2010-04-07$85.00$85.0024——
2010-04-06$85.00$85.000——
2010-04-05$85.00$85.000——
2010-04-01$85.00$85.000——
2010-03-31$85.00$85.000——
2010-03-30$85.00$85.001——
2010-03-29$63.75$63.750——
2010-03-26$63.75$63.750——
2010-03-25$63.75$63.750——
2010-03-24$63.75$63.750——
2010-03-23$63.75$63.750——
2010-03-22$63.75$63.750——
2010-03-19$63.75$63.750——
2010-03-18$63.75$63.750——
2010-03-17$63.75$63.750——
2010-03-16$63.75$63.750——
2010-03-15$63.75$63.750——
2010-03-12$63.75$63.750——
2010-03-11$63.75$63.750——
2010-03-10$63.75$63.750——
2010-03-09$63.75$63.750——
2010-03-08$63.75$63.750——
2010-03-05$63.75$63.750——
2010-03-04$63.75$63.750——
2010-03-03$63.75$63.750——
2010-03-02$63.75$63.750——
2010-03-01$63.75$63.750——
2010-02-26$63.75$63.750——
2010-02-25$63.75$63.751——
2010-02-24$85.00$85.000——
2010-02-23$85.00$85.000——
2010-02-22$85.00$85.000——
2010-02-19$85.00$85.000——
2010-02-18$85.00$85.000——
2010-02-17$85.00$85.000——
2010-02-16$85.00$85.000——
2010-02-12$85.00$85.000——
2010-02-11$85.00$85.000——
2010-02-10$85.00$85.000——
2010-02-09$85.00$85.001——
2010-02-08$85.00$85.000——
2010-02-05$85.00$85.000——
2010-02-04$85.00$85.000——
2010-02-03$85.00$85.000——
2010-02-02$85.00$85.000——
2010-02-01$85.00$85.003——
2010-01-29$76.50$76.502——
2010-01-28$63.75$63.750——
2010-01-27$63.75$63.750——
2010-01-26$63.75$63.7512——
2010-01-25$127.50$127.500——
2010-01-22$127.50$127.500——
2010-01-21$127.50$127.500——
2010-01-20$127.50$127.500——
2010-01-19$42.50$42.500——
2010-01-15$42.50$42.500——
2010-01-14$42.50$42.500——
2010-01-13$42.50$42.500——
2010-01-12$42.50$42.500——
2010-01-11$42.50$42.500——
2010-01-08$42.50$42.500——
2010-01-07$42.50$42.500——
2010-01-06$42.50$42.500——
2010-01-05$42.50$42.500——
2010-01-04$42.50$42.500——