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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.60$3.6022,400——
2020-12-30$3.71$3.7185,600——
2020-12-29$3.96$3.96223,200——
2020-12-28$4.00$4.00180,000——
2020-12-24$3.73$3.7340,700——
2020-12-23$3.70$3.70263,200——
2020-12-22$3.44$3.4468,600——
2020-12-21$3.39$3.3966,100——
2020-12-18$3.40$3.4015,100——
2020-12-17$3.40$3.4069,700——
2020-12-16$3.42$3.4250,400——
2020-12-15$3.49$3.49198,500——
2020-12-14$3.45$3.4544,400——
2020-12-11$3.32$3.3211,700——
2020-12-10$3.23$3.2316,800——
2020-12-09$3.33$3.3327,100——
2020-12-08$3.34$3.3426,000——
2020-12-07$3.37$3.3754,300——
2020-12-04$3.41$3.4173,100——
2020-12-03$3.30$3.3010,600——
2020-12-02$3.26$3.2632,300——
2020-12-01$3.36$3.3613,500——
2020-11-30$3.41$3.41463,300——
2020-11-27$3.39$3.39175,500——
2020-11-25$3.00$3.0028,900——
2020-11-24$3.07$3.0719,600——
2020-11-23$3.05$3.0571,500——
2020-11-20$3.07$3.0729,800——
2020-11-19$3.14$3.14217,100——
2020-11-18$3.00$3.0040,900——
2020-11-17$3.03$3.0385,500——
2020-11-16$2.99$2.9997,700——
2020-11-13$3.07$3.0747,800——
2020-11-12$2.88$2.88342,600——
2020-11-11$2.94$2.9469,000——
2020-11-10$2.65$2.6549,700——
2020-11-09$2.86$2.8643,400——
2020-11-06$2.88$2.88583,800——
2020-11-05$2.89$2.89193,100——
2020-11-04$2.57$2.57148,800——
2020-11-03$2.55$2.5594,000——
2020-11-02$2.71$2.71178,500——
2020-10-30$2.67$2.67554,800——
2020-10-29$2.88$2.88162,900——
2020-10-28$3.14$3.14154,300——
2020-10-27$3.20$3.20133,800——
2020-10-26$3.16$3.1637,000——
2020-10-23$3.23$3.2322,100——
2020-10-22$3.26$3.2616,100——
2020-10-21$3.33$3.3314,200——
2020-10-20$3.30$3.3020,200——
2020-10-19$3.31$3.3155,000——
2020-10-16$3.37$3.3732,500——
2020-10-15$3.38$3.3889,600——
2020-10-14$3.60$3.60246,100——
2020-10-13$3.59$3.5966,500——
2020-10-12$3.55$3.55169,500——
2020-10-09$3.30$3.30177,100——
2020-10-08$3.22$3.2273,900——
2020-10-07$3.25$3.25120,600——
2020-10-06$3.28$3.28143,400——
2020-10-05$3.40$3.40154,100——
2020-10-02$3.50$3.50461,100——
2020-10-01$3.32$3.32445,400——
2020-09-30$3.22$3.2291,800——
2020-09-29$3.21$3.21385,500——
2020-09-28$3.26$3.2674,500——
2020-09-25$3.32$3.32241,300——
2020-09-24$3.34$3.34506,300——
2020-09-23$3.63$3.63279,500——
2020-09-22$3.42$3.42685,800——
2020-09-21$3.62$3.621,511,800——
2020-09-18$3.14$3.1462,100——
2020-09-17$3.32$3.32117,200——
2020-09-16$3.48$3.4857,000——
2020-09-15$3.67$3.6781,800——
2020-09-14$3.66$3.6623,500——
2020-09-11$3.64$3.6444,300——
2020-09-10$3.67$3.6794,700——
2020-09-09$3.65$3.6582,200——
2020-09-08$3.73$3.73138,500——
2020-09-04$3.61$3.61315,000——
2020-09-03$3.61$3.61181,600——
2020-09-02$3.75$3.75171,300——
2020-09-01$3.80$3.80158,300——
2020-08-31$3.66$3.66127,600——
2020-08-28$3.84$3.84107,900——
2020-08-27$4.00$4.0058,800——
2020-08-26$4.10$4.1014,300——
2020-08-25$4.15$4.1578,400——
2020-08-24$4.11$4.1187,300——
2020-08-21$4.13$4.13178,100——
2020-08-20$4.15$4.15215,100——
2020-08-19$4.26$4.26116,200——
2020-08-18$4.39$4.39113,700——
2020-08-17$4.60$4.60243,200——
2020-08-14$4.52$4.52326,800——
2020-08-13$4.47$4.47261,000——
2020-08-12$4.50$4.50681,600——
2020-08-11$4.50$4.50269,600——
2020-08-10$4.00$4.00267,400——
2020-08-07$4.10$4.1099,000——
2020-08-06$3.78$3.7849,800——
2020-08-05$3.76$3.7646,100——
2020-08-04$3.79$3.7997,800——
2020-08-03$3.81$3.8166,000——
2020-07-31$3.58$3.5858,200——
2020-07-30$3.59$3.5964,400——
2020-07-29$3.43$3.4343,100——
2020-07-28$3.38$3.38152,700——
2020-07-27$3.57$3.5726,200——
2020-07-24$3.59$3.5913,900——
2020-07-23$3.65$3.6530,000——
2020-07-22$3.69$3.6926,600——
2020-07-21$3.68$3.6857,400——
2020-07-20$3.67$3.6720,700——
2020-07-17$3.71$3.7161,400——
2020-07-16$3.70$3.7034,100——
2020-07-15$3.72$3.7255,500——
2020-07-14$3.80$3.8061,800——
2020-07-13$3.72$3.7270,000——
2020-07-10$3.90$3.9061,600——
2020-07-09$4.03$4.03135,600——
2020-07-08$3.86$3.86277,900——
2020-07-07$3.79$3.7916,100——
2020-07-06$3.87$3.8733,700——
2020-07-02$3.85$3.8532,700——
2020-07-01$3.85$3.8571,400——
2020-06-30$3.81$3.81119,900——
2020-06-29$3.86$3.8663,100——
2020-06-26$3.91$3.91141,000——
2020-06-25$4.16$4.16472,300——
2020-06-24$3.49$3.49387,600——
2020-06-23$3.90$3.90243,200——
2020-06-22$4.02$4.02273,800——
2020-06-19$3.95$3.95157,600——
2020-06-18$3.90$3.90403,500——
2020-06-17$6.25$6.2531,810——
2020-06-16$5.78$5.7819,956——
2020-06-15$6.00$6.0011,848——
2020-06-12$6.00$6.0010,126——
2020-06-11$5.68$5.686,672——
2020-06-10$5.50$5.507,940——
2020-06-09$5.70$5.702,868——
2020-06-08$5.10$5.104,814——
2020-06-05$5.50$5.502,492——
2020-06-04$6.00$6.00124——
2020-06-03$5.99$5.991,644——
2020-06-02$5.25$5.251,220——
2020-06-01$6.00$6.006,748——
2020-05-29$5.40$5.401,408——
2020-05-28$4.88$4.888,652——
2020-05-27$5.30$5.302,118——
2020-05-26$4.75$4.753,344——
2020-05-22$5.25$5.257,906——
2020-05-21$5.89$5.89838——
2020-05-20$6.00$6.001,610——
2020-05-19$6.00$6.005,978——
2020-05-18$5.80$5.802,828——
2020-05-15$6.00$6.001,360——
2020-05-14$5.94$5.943,130——
2020-05-13$5.03$5.034,640——
2020-05-12$4.85$4.856,394——
2020-05-11$5.00$5.001,086——
2020-05-08$5.00$5.002,332——
2020-05-07$5.00$5.00514——
2020-05-06$5.00$5.003,516——
2020-05-05$5.75$5.752,152——
2020-05-04$4.75$4.75408——
2020-05-01$4.75$4.759,684——
2020-04-30$4.42$4.425,010——
2020-04-29$4.34$4.341,004——
2020-04-28$4.29$4.292,110——
2020-04-27$4.25$4.252,484——
2020-04-24$4.25$4.25598——
2020-04-23$4.50$4.501,160——
2020-04-22$4.25$4.25430——
2020-04-21$4.13$4.131,682——
2020-04-20$3.50$3.502,770——
2020-04-17$4.00$4.00816——
2020-04-16$4.03$4.031,556——
2020-04-15$3.50$3.501,956——
2020-04-14$4.00$4.001,706——
2020-04-13$3.51$3.51880——
2020-04-09$4.00$4.004,772——
2020-04-08$3.50$3.50772——
2020-04-07$3.25$3.252,106——
2020-04-06$3.69$3.69700——
2020-04-03$3.35$3.353,940——
2020-04-02$4.50$4.503,064——
2020-04-01$3.41$3.411,394——
2020-03-31$4.23$4.2368——
2020-03-30$3.30$3.30700——
2020-03-27$3.40$3.401,098——
2020-03-26$3.35$3.354,190——
2020-03-25$4.00$4.00440——
2020-03-24$3.35$3.353,058——
2020-03-23$3.26$3.26150——
2020-03-20$3.25$3.253,122——
2020-03-19$3.78$3.781,228——
2020-03-18$3.63$3.63320——
2020-03-17$4.25$4.251,096——
2020-03-16$4.50$4.501,002——
2020-03-13$5.00$5.001,934——
2020-03-12$3.75$3.751,356——
2020-03-11$3.50$3.508,774——
2020-03-10$5.00$5.00980——
2020-03-09$5.25$5.25550——
2020-03-06$5.75$5.752,082——
2020-03-05$6.00$6.00776——
2020-03-04$5.25$5.255,644——
2020-03-03$5.50$5.50242——
2020-03-02$5.50$5.50212——
2020-02-28$5.20$5.201,174——
2020-02-27$5.50$5.501,938——
2020-02-26$5.50$5.505,072——
2020-02-25$5.75$5.752,494——
2020-02-24$6.00$6.001,010——
2020-02-21$6.00$6.001,432——
2020-02-20$5.22$5.222,176——
2020-02-19$6.50$6.5020——
2020-02-18$7.00$7.00890——
2020-02-14$7.00$7.001,214——
2020-02-13$7.25$7.25688——
2020-02-12$6.70$6.70246——
2020-02-11$6.62$6.6211,208——
2020-02-10$7.00$7.004,202——
2020-02-07$7.00$7.0010,316——
2020-02-06$6.23$6.233,154——
2020-02-05$6.50$6.5058——
2020-02-04$6.48$6.48760——
2020-02-03$6.30$6.302,052——
2020-01-31$6.40$6.401,638——
2020-01-30$6.38$6.382,758——
2020-01-29$6.75$6.752,406——
2020-01-28$5.54$5.542,988——
2020-01-27$6.00$6.008,300——
2020-01-24$6.50$6.502,834——
2020-01-23$6.25$6.251,372——
2020-01-22$6.00$6.001,034——
2020-01-21$6.25$6.252,818——
2020-01-17$7.50$7.5023,418——
2020-01-16$6.20$6.20358——
2020-01-15$5.90$5.90862——
2020-01-14$6.95$6.958,626——
2020-01-13$6.42$6.42212——
2020-01-10$6.25$6.25322——
2020-01-09$6.25$6.2527,286——
2020-01-08$6.03$6.0313,902——
2020-01-07$5.86$5.867,684——
2020-01-06$3.51$3.5113,342——
2020-01-03$3.15$3.15450——
2020-01-02$3.43$3.431,700——