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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$125.38$125.383——
2012-12-28$127.50$127.502——
2012-12-27$148.75$148.750——
2012-12-26$148.75$148.750——
2012-12-24$148.75$148.750——
2012-12-21$148.75$148.750——
2012-12-20$148.75$148.750——
2012-12-19$148.75$148.750——
2012-12-18$148.75$148.750——
2012-12-17$148.75$148.7531——
2012-12-14$178.50$178.500——
2012-12-13$178.50$178.502——
2012-12-12$191.25$191.250——
2012-12-11$191.25$191.250——
2012-12-10$191.25$191.255——
2012-12-07$210.38$210.380——
2012-12-06$210.38$210.380——
2012-12-05$210.38$210.380——
2012-12-04$210.38$210.380——
2012-12-03$191.25$191.250——
2012-11-30$191.25$191.251——
2012-11-29$191.25$191.2516——
2012-11-28$187.00$187.000——
2012-11-27$187.00$187.000——
2012-11-26$197.63$197.630——
2012-11-23$197.63$197.630——
2012-11-21$197.63$197.630——
2012-11-20$197.63$197.630——
2012-11-19$197.63$197.6315——
2012-11-16$201.88$201.880——
2012-11-15$201.88$201.880——
2012-11-14$201.88$201.880——
2012-11-13$201.88$201.880——
2012-11-12$201.88$201.880——
2012-11-09$153.00$153.000——
2012-11-08$153.00$153.002——
2012-11-07$167.88$167.8813——
2012-11-06$156.82$156.820——
2012-11-05$156.82$156.820——
2012-11-02$156.82$156.821——
2012-11-01$159.38$159.384——
2012-10-31$125.38$125.380——
2012-10-26$125.38$125.380——
2012-10-25$125.38$125.385——
2012-10-24$118.57$118.5725——
2012-10-23$93.50$93.500——
2012-10-22$93.50$93.501——
2012-10-19$106.25$106.2543——
2012-10-18$123.25$123.2525——
2012-10-17$119.85$119.850——
2012-10-16$119.85$119.8515——
2012-10-15$125.38$125.380——
2012-10-12$125.38$125.389——
2012-10-11$148.75$148.750——
2012-10-10$148.75$148.750——
2012-10-09$148.75$148.750——
2012-10-08$148.75$148.752——
2012-10-05$148.75$148.752——
2012-10-04$148.75$148.750——
2012-10-03$148.75$148.7511——
2012-10-02$148.75$148.7515——
2012-10-01$148.75$148.7516——
2012-09-28$167.88$167.8814——
2012-09-27$180.63$180.6315——
2012-09-26$191.25$191.2527——
2012-09-25$191.25$191.2562——
2012-09-24$204.00$204.0017——
2012-09-21$204.00$204.0018——
2012-09-20$204.00$204.000——
2012-09-19$204.00$204.0027——
2012-09-18$106.25$106.2519——
2012-09-17$140.25$140.2511——
2012-09-14$140.25$140.2546——
2012-09-13$148.75$148.7537——
2012-09-12$178.50$178.50131——
2012-09-11$136.00$136.0078——
2012-09-10$85.00$85.0021——
2012-09-07$106.25$106.2519——
2012-09-06$138.13$138.1321——
2012-09-05$170.00$170.0019——
2012-09-04$191.25$191.2518——
2012-08-31$212.50$212.500——
2012-08-30$212.50$212.500——
2012-08-29$212.50$212.502——
2012-08-28$212.50$212.503——
2012-08-27$212.50$212.5029——
2012-08-24$148.75$148.7527——
2012-08-23$165.75$165.7516——
2012-08-22$170.00$170.007——
2012-08-21$191.25$191.2512——
2012-08-20$142.38$142.3823——
2012-08-17$191.25$191.2535——
2012-08-16$212.50$212.5028——
2012-08-15$212.50$212.5024——
2012-08-14$221.00$221.0036——
2012-08-13$212.50$212.5038——
2012-08-10$208.25$208.2534——
2012-08-09$208.25$208.2513——
2012-08-08$212.50$212.5012——
2012-08-07$212.50$212.501——
2012-08-06$233.75$233.750——
2012-08-03$233.75$233.7522——
2012-08-02$233.75$233.750——
2012-08-01$233.75$233.750——
2012-07-31$233.75$233.750——
2012-07-30$233.75$233.750——
2012-07-27$233.75$233.7517——
2012-07-26$233.75$233.750——
2012-07-25$233.75$233.751——
2012-07-24$231.63$231.630——
2012-07-23$231.63$231.6315——
2012-07-20$246.50$246.500——
2012-07-19$246.50$246.508——
2012-07-18$255.00$255.000——
2012-07-17$255.00$255.000——
2012-07-16$255.00$255.000——
2012-07-13$255.00$255.000——
2012-07-12$255.00$255.000——
2012-07-11$255.00$255.000——
2012-07-10$255.00$255.000——
2012-07-09$255.00$255.000——
2012-07-06$212.50$212.5019——
2012-07-05$255.00$255.000——
2012-07-03$255.00$255.000——
2012-07-02$255.00$255.000——
2012-06-29$255.00$255.000——
2012-06-28$255.00$255.000——
2012-06-27$255.00$255.000——
2012-06-26$255.00$255.000——
2012-06-25$255.00$255.000——
2012-06-22$255.00$255.000——
2012-06-21$255.00$255.000——
2012-06-20$255.00$255.000——
2012-06-19$255.00$255.000——
2012-06-18$255.00$255.000——
2012-06-15$255.00$255.000——
2012-06-14$255.00$255.000——
2012-06-13$255.00$255.000——
2012-06-12$255.00$255.000——
2012-06-11$255.00$255.000——
2012-06-08$255.00$255.000——
2012-06-07$255.00$255.000——
2012-06-06$255.00$255.001——
2012-06-05$255.00$255.000——
2012-06-04$255.00$255.000——
2012-06-01$255.00$255.003——
2012-05-31$255.00$255.000——
2012-05-30$255.00$255.005——
2012-05-29$255.00$255.001——
2012-05-25$255.00$255.000——
2012-05-24$255.00$255.000——
2012-05-23$255.00$255.003——
2012-05-22$297.50$297.500——
2012-05-21$297.50$297.500——
2012-05-18$297.50$297.500——
2012-05-17$233.75$233.755——
2012-05-16$233.75$233.751——
2012-05-15$255.00$255.000——
2012-05-14$255.00$255.000——
2012-05-11$255.00$255.000——
2012-05-10$255.00$255.005——
2012-05-09$233.75$233.750——
2012-05-08$233.75$233.750——
2012-05-07$233.75$233.750——
2012-05-04$233.75$233.7512——
2012-05-03$233.75$233.750——
2012-05-02$233.75$233.750——
2012-05-01$233.75$233.750——
2012-04-30$233.75$233.750——
2012-04-27$233.75$233.750——
2012-04-26$233.75$233.750——
2012-04-25$233.75$233.750——
2012-04-24$233.75$233.757——
2012-04-23$233.75$233.750——
2012-04-20$233.75$233.750——
2012-04-19$233.75$233.750——
2012-04-18$233.75$233.757——
2012-04-17$233.75$233.750——
2012-04-16$233.75$233.752——
2012-04-13$233.75$233.7520——
2012-04-12$276.25$276.250——
2012-04-11$276.25$276.2512——
2012-04-10$276.25$276.256——
2012-04-09$276.25$276.250——
2012-04-05$276.25$276.250——
2012-04-04$276.25$276.250——
2012-04-03$276.25$276.250——
2012-04-02$276.25$276.250——
2012-03-30$276.25$276.250——
2012-03-29$276.25$276.253——
2012-03-28$276.25$276.250——
2012-03-27$276.25$276.250——
2012-03-26$276.25$276.250——
2012-03-23$276.25$276.250——
2012-03-22$276.25$276.250——
2012-03-21$276.25$276.2516——
2012-03-20$297.50$297.507——
2012-03-19$297.50$297.500——
2012-03-16$297.50$297.500——
2012-03-15$297.50$297.502——
2012-03-14$297.50$297.500——
2012-03-13$297.50$297.500——
2012-03-12$297.50$297.500——
2012-03-09$297.50$297.500——
2012-03-08$297.50$297.500——
2012-03-07$297.50$297.5040——
2012-03-06$297.50$297.502——
2012-03-05$297.50$297.500——
2012-03-02$297.50$297.500——
2012-03-01$297.50$297.502——
2012-02-29$297.50$297.506——
2012-02-28$314.50$314.500——
2012-02-27$314.50$314.500——
2012-02-24$314.50$314.500——
2012-02-23$314.50$314.500——
2012-02-22$314.50$314.5012——
2012-02-21$255.00$255.000——
2012-02-17$255.00$255.0030——
2012-02-16$212.50$212.500——
2012-02-15$212.50$212.500——
2012-02-14$212.50$212.5020——
2012-02-13$191.25$191.250——
2012-02-10$212.50$212.501——
2012-02-09$212.50$212.508——
2012-02-08$212.50$212.5092——
2012-02-07$297.50$297.500——
2012-02-06$297.50$297.5026——
2012-02-03$318.75$318.750——
2012-02-02$318.75$318.751——
2012-02-01$318.75$318.750——
2012-01-31$318.75$318.750——
2012-01-30$318.75$318.750——
2012-01-27$340.00$340.000——
2012-01-26$340.00$340.004——
2012-01-25$361.25$361.2511——
2012-01-24$361.25$361.251——
2012-01-23$361.25$361.251——
2012-01-20$361.25$361.251——
2012-01-19$361.25$361.250——
2012-01-18$361.25$361.250——
2012-01-17$361.25$361.253——
2012-01-13$335.75$335.750——
2012-01-12$361.25$361.250——
2012-01-11$361.25$361.250——
2012-01-10$361.25$361.250——
2012-01-09$361.25$361.250——
2012-01-06$361.25$361.2592——
2012-01-05$382.50$382.500——
2012-01-04$382.50$382.500——
2012-01-03$382.50$382.502——