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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.18$3.1888,600——
2021-12-30$3.26$3.2640,400——
2021-12-29$3.36$3.3623,100——
2021-12-28$3.31$3.3125,900——
2021-12-27$3.28$3.2872,200——
2021-12-23$3.32$3.3225,600——
2021-12-22$3.38$3.3826,200——
2021-12-21$3.48$3.4816,100——
2021-12-20$3.50$3.5017,500——
2021-12-17$3.71$3.7169,400——
2021-12-16$3.60$3.6082,100——
2021-12-15$3.65$3.6564,000——
2021-12-14$3.21$3.2148,300——
2021-12-13$3.30$3.3024,600——
2021-12-10$3.36$3.3610,700——
2021-12-09$3.30$3.3042,900——
2021-12-08$3.68$3.6894,800——
2021-12-07$3.55$3.5599,800——
2021-12-06$3.16$3.1644,700——
2021-12-03$3.18$3.1821,600——
2021-12-02$3.26$3.2629,600——
2021-12-01$3.17$3.1733,100——
2021-11-30$3.29$3.2929,700——
2021-11-29$3.26$3.2649,200——
2021-11-26$3.37$3.376,800——
2021-11-24$3.39$3.3917,500——
2021-11-23$3.38$3.3813,200——
2021-11-22$3.47$3.4735,800——
2021-11-19$3.56$3.569,200——
2021-11-18$3.62$3.6282,900——
2021-11-17$3.98$3.98133,700——
2021-11-16$3.90$3.9095,000——
2021-11-15$3.85$3.8544,400——
2021-11-12$3.69$3.6931,100——
2021-11-11$3.80$3.8065,900——
2021-11-10$3.66$3.66785,700——
2021-11-09$3.45$3.4518,100——
2021-11-08$3.48$3.4816,000——
2021-11-05$3.46$3.4617,000——
2021-11-04$3.49$3.49140,400——
2021-11-03$3.45$3.459,700——
2021-11-02$3.43$3.4321,700——
2021-11-01$3.37$3.3772,300——
2021-10-29$3.36$3.364,200——
2021-10-28$3.38$3.3814,600——
2021-10-27$3.20$3.2065,600——
2021-10-26$3.41$3.4121,100——
2021-10-25$3.45$3.4518,300——
2021-10-22$3.49$3.4915,500——
2021-10-21$3.62$3.626,000——
2021-10-20$3.60$3.606,000——
2021-10-19$3.58$3.5830,800——
2021-10-18$3.78$3.7818,300——
2021-10-15$3.83$3.8317,800——
2021-10-14$3.87$3.8792,100——
2021-10-13$3.84$3.8449,900——
2021-10-12$3.70$3.7018,800——
2021-10-11$3.74$3.7482,200——
2021-10-08$3.48$3.488,400——
2021-10-07$3.45$3.4523,700——
2021-10-06$3.39$3.3912,000——
2021-10-05$3.39$3.3918,400——
2021-10-04$3.25$3.2513,500——
2021-10-01$3.24$3.2422,600——
2021-09-30$3.40$3.4016,100——
2021-09-29$3.35$3.3515,200——
2021-09-28$3.40$3.4039,500——
2021-09-27$3.19$3.1943,500——
2021-09-24$3.18$3.1821,300——
2021-09-23$3.21$3.2123,300——
2021-09-22$3.29$3.2920,700——
2021-09-21$3.19$3.1924,900——
2021-09-20$3.23$3.2367,400——
2021-09-17$3.44$3.44122,100——
2021-09-16$3.15$3.1564,200——
2021-09-15$3.37$3.3745,600——
2021-09-14$3.27$3.2763,900——
2021-09-13$3.44$3.4418,300——
2021-09-10$3.60$3.6015,500——
2021-09-09$3.45$3.4533,200——
2021-09-08$3.55$3.5520,200——
2021-09-07$3.74$3.7415,100——
2021-09-03$3.85$3.8520,500——
2021-09-02$3.93$3.9327,600——
2021-09-01$3.87$3.87100,900——
2021-08-31$3.60$3.6033,400——
2021-08-30$3.57$3.5732,900——
2021-08-27$3.61$3.6176,000——
2021-08-26$3.73$3.7311,900——
2021-08-25$3.73$3.7329,200——
2021-08-24$3.50$3.5021,000——
2021-08-23$3.51$3.5116,500——
2021-08-20$3.44$3.4410,300——
2021-08-19$3.36$3.3617,300——
2021-08-18$3.41$3.4133,800——
2021-08-17$3.19$3.1946,000——
2021-08-16$3.51$3.5125,300——
2021-08-13$3.70$3.7027,100——
2021-08-12$3.78$3.7836,100——
2021-08-11$3.89$3.8933,000——
2021-08-10$4.00$4.0030,200——
2021-08-09$3.97$3.9726,300——
2021-08-06$3.95$3.9511,900——
2021-08-05$3.95$3.959,700——
2021-08-04$3.87$3.8714,600——
2021-08-03$3.95$3.9521,200——
2021-08-02$3.97$3.9716,400——
2021-07-30$3.87$3.8715,600——
2021-07-29$3.86$3.8636,200——
2021-07-28$4.00$4.0018,300——
2021-07-27$3.89$3.898,700——
2021-07-26$3.91$3.9116,600——
2021-07-23$3.86$3.8621,700——
2021-07-22$3.96$3.9611,400——
2021-07-21$3.97$3.9728,000——
2021-07-20$3.89$3.8918,800——
2021-07-19$3.65$3.6526,800——
2021-07-16$3.59$3.5914,400——
2021-07-15$3.61$3.6117,400——
2021-07-14$3.80$3.8014,200——
2021-07-13$3.88$3.8836,700——
2021-07-12$3.90$3.9027,500——
2021-07-09$3.81$3.8124,100——
2021-07-08$3.63$3.6378,200——
2021-07-07$3.86$3.8629,300——
2021-07-06$3.97$3.9722,600——
2021-07-02$4.00$4.0068,700——
2021-07-01$4.16$4.1665,600——
2021-06-30$4.22$4.2241,700——
2021-06-29$4.23$4.2342,700——
2021-06-28$4.09$4.0990,500——
2021-06-25$4.36$4.36207,400——
2021-06-24$4.15$4.1570,900——
2021-06-23$3.97$3.9790,700——
2021-06-22$3.89$3.8940,700——
2021-06-21$3.88$3.8834,200——
2021-06-18$3.92$3.9239,600——
2021-06-17$3.86$3.8663,300——
2021-06-16$3.79$3.7932,700——
2021-06-15$3.63$3.6336,800——
2021-06-14$3.79$3.7956,000——
2021-06-11$3.80$3.8073,300——
2021-06-10$3.51$3.5191,100——
2021-06-09$3.79$3.79107,700——
2021-06-08$3.74$3.74911,900——
2021-06-07$3.48$3.4811,700——
2021-06-04$3.43$3.4340,100——
2021-06-03$3.43$3.43102,300——
2021-06-02$3.44$3.44162,300——
2021-06-01$3.50$3.5024,200——
2021-05-28$3.47$3.4728,800——
2021-05-27$3.43$3.4395,600——
2021-05-26$3.40$3.4057,700——
2021-05-25$3.42$3.4267,900——
2021-05-24$3.38$3.3834,400——
2021-05-21$3.37$3.3738,100——
2021-05-20$3.32$3.3287,800——
2021-05-19$3.22$3.2260,600——
2021-05-18$3.22$3.2249,100——
2021-05-17$3.24$3.2429,500——
2021-05-14$3.28$3.28188,600——
2021-05-13$3.27$3.27181,900——
2021-05-12$3.36$3.36810,100——
2021-05-11$3.99$3.99560,200——
2021-05-10$3.86$3.8658,900——
2021-05-07$4.09$4.0942,000——
2021-05-06$4.04$4.04456,600——
2021-05-05$3.98$3.9865,900——
2021-05-04$4.03$4.0323,400——
2021-05-03$4.01$4.0127,400——
2021-04-30$4.17$4.1714,000——
2021-04-29$4.27$4.2755,900——
2021-04-28$4.37$4.3785,500——
2021-04-27$4.22$4.2240,100——
2021-04-26$4.20$4.2034,200——
2021-04-23$4.14$4.1433,400——
2021-04-22$4.17$4.1725,800——
2021-04-21$4.17$4.1749,800——
2021-04-20$4.03$4.0369,400——
2021-04-19$4.00$4.0043,800——
2021-04-16$4.20$4.2085,600——
2021-04-15$4.22$4.22123,400——
2021-04-14$4.26$4.26118,100——
2021-04-13$4.40$4.4071,500——
2021-04-12$4.36$4.3682,400——
2021-04-09$4.38$4.3870,500——
2021-04-08$4.36$4.3636,300——
2021-04-07$4.39$4.3949,100——
2021-04-06$4.38$4.3835,900——
2021-04-05$4.38$4.3867,200——
2021-04-01$4.36$4.36163,100——
2021-03-31$4.12$4.1257,200——
2021-03-30$4.04$4.04305,800——
2021-03-29$3.88$3.88400,900——
2021-03-26$4.10$4.1056,900——
2021-03-25$4.24$4.24139,600——
2021-03-24$4.15$4.15131,000——
2021-03-23$4.28$4.28163,100——
2021-03-22$4.63$4.63169,300——
2021-03-19$4.59$4.59193,600——
2021-03-18$4.95$4.95682,200——
2021-03-17$4.83$4.83276,600——
2021-03-16$4.74$4.74686,900——
2021-03-15$4.35$4.35106,400——
2021-03-12$4.20$4.2076,300——
2021-03-11$4.16$4.1691,900——
2021-03-10$4.03$4.0390,200——
2021-03-09$4.01$4.01239,000——
2021-03-08$3.81$3.8165,000——
2021-03-05$3.89$3.89146,900——
2021-03-04$3.89$3.89184,300——
2021-03-03$4.30$4.30115,500——
2021-03-02$4.40$4.40179,100——
2021-03-01$4.64$4.64278,600——
2021-02-26$4.42$4.42381,800——
2021-02-25$4.35$4.35657,400——
2021-02-24$4.68$4.6891,300——
2021-02-23$4.40$4.40377,800——
2021-02-22$4.67$4.67235,600——
2021-02-19$4.70$4.70408,900——
2021-02-18$4.35$4.35720,200——
2021-02-17$4.66$4.661,109,900——
2021-02-16$4.92$4.92850,200——
2021-02-12$4.90$4.90318,500——
2021-02-11$5.00$5.00427,100——
2021-02-10$5.26$5.262,235,000——
2021-02-09$6.22$6.22923,300——
2021-02-08$5.64$5.64444,000——
2021-02-05$4.86$4.8679,300——
2021-02-04$4.73$4.73238,700——
2021-02-03$4.94$4.94481,300——
2021-02-02$5.07$5.07214,500——
2021-02-01$4.20$4.20169,800——
2021-01-29$4.36$4.36116,100——
2021-01-28$4.62$4.6281,900——
2021-01-27$4.63$4.63632,800——
2021-01-26$4.95$4.95674,800——
2021-01-25$4.85$4.85430,300——
2021-01-22$4.87$4.87183,200——
2021-01-21$4.29$4.29102,800——
2021-01-20$4.25$4.2578,200——
2021-01-19$4.31$4.3178,200——
2021-01-15$4.34$4.34638,800——
2021-01-14$4.48$4.48730,500——
2021-01-13$4.17$4.17198,600——
2021-01-12$3.50$3.5048,800——
2021-01-11$3.47$3.47148,000——
2021-01-08$3.39$3.3939,700——
2021-01-07$3.46$3.4675,400——
2021-01-06$3.28$3.28112,800——
2021-01-05$3.69$3.6923,600——
2021-01-04$3.71$3.7153,100——