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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$340.00$340.000——
2011-12-29$340.00$340.005——
2011-12-28$382.50$382.500——
2011-12-27$382.50$382.501——
2011-12-23$382.50$382.508——
2011-12-22$403.75$403.755——
2011-12-21$382.50$382.5023——
2011-12-20$382.50$382.504——
2011-12-19$318.75$318.7575——
2011-12-16$297.50$297.508——
2011-12-15$467.50$467.5012——
2011-12-14$382.50$382.500——
2011-12-13$382.50$382.5023——
2011-12-12$382.50$382.503——
2011-12-09$382.50$382.5069——
2011-12-08$425.00$425.0020——
2011-12-07$510.00$510.002——
2011-12-06$425.00$425.0041——
2011-12-05$595.00$595.0013——
2011-12-02$595.00$595.004——
2011-12-01$425.00$425.006——
2011-11-30$425.00$425.000——
2011-11-29$382.50$382.5013——
2011-11-28$340.00$340.0015——
2011-11-25$382.50$382.500——
2011-11-23$382.50$382.500——
2011-11-22$382.50$382.500——
2011-11-21$382.50$382.501——
2011-11-18$382.50$382.500——
2011-11-17$382.50$382.500——
2011-11-16$382.50$382.501——
2011-11-15$382.50$382.502——
2011-11-14$212.50$212.509——
2011-11-11$382.50$382.5016——
2011-11-10$382.50$382.501——
2011-11-09$425.00$425.000——
2011-11-08$425.00$425.000——
2011-11-07$425.00$425.000——
2011-11-04$340.00$340.000——
2011-11-03$340.00$340.000——
2011-11-02$340.00$340.000——
2011-11-01$340.00$340.000——
2011-10-31$340.00$340.000——
2011-10-28$340.00$340.000——
2011-10-27$340.00$340.001——
2011-10-26$255.00$255.007——
2011-10-25$255.00$255.008——
2011-10-24$233.75$233.750——
2011-10-21$233.75$233.7525——
2011-10-20$297.50$297.500——
2011-10-19$297.50$297.500——
2011-10-18$297.50$297.500——
2011-10-17$297.50$297.500——
2011-10-14$297.50$297.500——
2011-10-13$297.50$297.500——
2011-10-12$297.50$297.500——
2011-10-11$297.50$297.500——
2011-10-10$297.50$297.500——
2011-10-07$297.50$297.500——
2011-10-06$297.50$297.500——
2011-10-05$297.50$297.500——
2011-10-04$297.50$297.500——
2011-10-03$297.50$297.500——
2011-09-30$297.50$297.500——
2011-09-29$297.50$297.500——
2011-09-28$297.50$297.500——
2011-09-27$297.50$297.500——
2011-09-26$297.50$297.500——
2011-09-23$297.50$297.500——
2011-09-22$297.50$297.500——
2011-09-21$297.50$297.500——
2011-09-20$297.50$297.500——
2011-09-19$297.50$297.500——
2011-09-16$297.50$297.500——
2011-09-15$297.50$297.500——
2011-09-14$297.50$297.500——
2011-09-13$297.50$297.500——
2011-09-12$297.50$297.500——
2011-09-09$297.50$297.500——
2011-09-08$297.50$297.500——
2011-09-07$297.50$297.500——
2011-09-06$297.50$297.500——
2011-09-02$297.50$297.500——
2011-09-01$297.50$297.501——
2011-08-31$233.75$233.750——
2011-08-30$170.00$170.0071——
2011-08-29$170.00$170.000——
2011-08-26$170.00$170.000——
2011-08-25$170.00$170.000——
2011-08-24$170.00$170.000——
2011-08-23$170.00$170.000——
2011-08-22$170.00$170.000——
2011-08-19$170.00$170.000——
2011-08-18$170.00$170.000——
2011-08-17$170.00$170.000——
2011-08-16$170.00$170.000——
2011-08-15$170.00$170.000——
2011-08-12$170.00$170.000——
2011-08-11$170.00$170.000——
2011-08-10$170.00$170.000——
2011-08-09$170.00$170.000——
2011-08-08$170.00$170.000——
2011-08-05$170.00$170.000——
2011-08-04$170.00$170.000——
2011-08-03$170.00$170.000——
2011-08-02$170.00$170.000——
2011-08-01$170.00$170.000——
2011-07-29$170.00$170.000——
2011-07-28$170.00$170.000——
2011-07-27$170.00$170.000——
2011-07-26$170.00$170.000——
2011-07-25$170.00$170.005——
2011-07-22$170.00$170.000——
2011-07-21$170.00$170.000——
2011-07-20$170.00$170.002——
2011-07-19$170.00$170.002——
2011-07-18$127.50$127.504——
2011-07-15$170.00$170.000——
2011-07-14$170.00$170.000——
2011-07-13$170.00$170.000——
2011-07-12$170.00$170.000——
2011-07-11$170.00$170.000——
2011-07-08$170.00$170.005——
2011-07-07$106.25$106.2515——
2011-07-06$212.50$212.509——
2011-07-05$191.25$191.252——
2011-07-01$212.50$212.500——
2011-06-30$212.50$212.5029——
2011-06-29$212.50$212.505——
2011-06-28$212.50$212.5027——
2011-06-27$127.50$127.501——
2011-06-24$85.00$85.002——
2011-06-23$127.50$127.501——
2011-06-22$127.50$127.503——
2011-06-21$170.00$170.004——
2011-06-20$72.25$72.250——
2011-06-17$72.25$72.2511——
2011-06-16$42.50$42.5016——
2011-06-15$38.25$38.250——
2011-06-14$38.25$38.250——
2011-06-13$38.25$38.250——
2011-06-10$38.25$38.250——
2011-06-09$38.25$38.250——
2011-06-08$38.25$38.251——
2011-06-07$38.25$38.250——
2011-06-06$38.25$38.250——
2011-06-03$38.25$38.259——
2011-06-02$42.50$42.500——
2011-06-01$42.50$42.500——
2011-05-31$42.50$42.501——
2011-05-27$31.88$31.880——
2011-05-26$31.88$31.880——
2011-05-25$31.88$31.882——
2011-05-24$31.88$31.880——
2011-05-23$31.88$31.880——
2011-05-20$31.88$31.880——
2011-05-19$31.88$31.880——
2011-05-18$31.88$31.880——
2011-05-17$31.88$31.884——
2011-05-16$31.88$31.880——
2011-05-13$31.88$31.880——
2011-05-12$31.88$31.884——
2011-05-11$31.88$31.880——
2011-05-10$31.88$31.880——
2011-05-09$31.88$31.880——
2011-05-06$31.88$31.880——
2011-05-05$31.88$31.880——
2011-05-04$31.88$31.880——
2011-05-03$31.88$31.880——
2011-05-02$31.88$31.880——
2011-04-29$31.88$31.880——
2011-04-28$31.88$31.880——
2011-04-27$31.88$31.880——
2011-04-26$31.88$31.880——
2011-04-25$31.88$31.880——
2011-04-21$31.88$31.880——
2011-04-20$31.88$31.880——
2011-04-19$31.88$31.880——
2011-04-18$31.88$31.880——
2011-04-15$31.88$31.880——
2011-04-14$31.88$31.880——
2011-04-13$31.88$31.880——
2011-04-12$31.88$31.880——
2011-04-11$31.88$31.880——
2011-04-08$31.88$31.880——
2011-04-07$31.88$31.880——
2011-04-06$31.88$31.880——
2011-04-05$31.88$31.880——
2011-04-04$31.88$31.880——
2011-04-01$31.88$31.880——
2011-03-31$31.88$31.880——
2011-03-30$31.88$31.880——
2011-03-29$31.88$31.880——
2011-03-28$31.88$31.883——
2011-03-25$34.00$34.000——
2011-03-24$34.00$34.005——
2011-03-23$34.00$34.000——
2011-03-22$34.00$34.000——
2011-03-21$34.00$34.000——
2011-03-18$34.00$34.000——
2011-03-17$34.00$34.000——
2011-03-16$34.00$34.000——
2011-03-15$34.00$34.000——
2011-03-14$34.00$34.003——
2011-03-11$34.00$34.000——
2011-03-10$34.00$34.000——
2011-03-09$34.00$34.000——
2011-03-08$34.00$34.000——
2011-03-07$34.00$34.000——
2011-03-04$34.00$34.000——
2011-03-03$34.00$34.007——
2011-03-02$42.50$42.500——
2011-03-01$42.50$42.500——
2011-02-28$42.50$42.504——
2011-02-25$34.00$34.002——
2011-02-24$34.00$34.000——
2011-02-23$34.00$34.000——
2011-02-22$34.00$34.000——
2011-02-18$34.00$34.000——
2011-02-17$34.00$34.000——
2011-02-16$34.00$34.002——
2011-02-15$34.00$34.005——
2011-02-14$21.25$21.250——
2011-02-11$21.25$21.250——
2011-02-10$21.25$21.250——
2011-02-09$21.25$21.250——
2011-02-08$21.25$21.250——
2011-02-07$21.25$21.250——
2011-02-04$21.25$21.250——
2011-02-03$21.25$21.250——
2011-02-02$21.25$21.250——
2011-02-01$21.25$21.250——
2011-01-31$21.25$21.250——
2011-01-28$21.25$21.250——
2011-01-27$21.25$21.250——
2011-01-26$21.25$21.250——
2011-01-25$21.25$21.250——
2011-01-24$21.25$21.250——
2011-01-21$21.25$21.250——
2011-01-20$21.25$21.250——
2011-01-19$21.25$21.250——
2011-01-18$21.25$21.2521——
2011-01-14$34.00$34.000——
2011-01-13$34.00$34.000——
2011-01-12$34.00$34.000——
2011-01-11$34.00$34.000——
2011-01-10$34.00$34.000——
2011-01-07$34.00$34.000——
2011-01-06$34.00$34.000——
2011-01-05$34.00$34.000——
2011-01-04$34.00$34.000——
2011-01-03$34.00$34.001——