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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.12$1.12135,600——
2023-12-28$1.10$1.1042,100——
2023-12-27$1.10$1.10100,100——
2023-12-26$1.06$1.06111,600——
2023-12-22$1.05$1.0546,600——
2023-12-21$1.08$1.0858,100——
2023-12-20$1.04$1.04108,400——
2023-12-19$1.04$1.0485,900——
2023-12-18$1.08$1.0894,400——
2023-12-15$1.14$1.1476,600——
2023-12-14$1.13$1.13107,300——
2023-12-13$1.15$1.15175,900——
2023-12-12$1.30$1.30511,200——
2023-12-11$1.20$1.20838,200——
2023-12-08$1.15$1.1530,526,900——
2023-12-07$1.01$1.0122,900——
2023-12-06$1.02$1.0223,800——
2023-12-05$1.03$1.039,700——
2023-12-04$1.04$1.0413,500——
2023-12-01$1.07$1.0731,400——
2023-11-30$1.04$1.045,300——
2023-11-29$1.04$1.0413,300——
2023-11-28$1.02$1.0220,600——
2023-11-27$1.01$1.0117,000——
2023-11-24$1.06$1.065,000——
2023-11-22$1.06$1.0611,800——
2023-11-21$1.04$1.045,400——
2023-11-20$1.04$1.0415,100——
2023-11-17$1.07$1.072,300——
2023-11-16$1.06$1.0625,500——
2023-11-15$1.05$1.0516,700——
2023-11-14$1.07$1.0720,600——
2023-11-13$1.09$1.0911,800——
2023-11-10$1.11$1.1132,800——
2023-11-09$1.01$1.019,200——
2023-11-08$1.02$1.025,000——
2023-11-07$0.99$0.9912,500——
2023-11-06$1.00$1.0042,700——
2023-11-03$1.08$1.089,300——
2023-11-02$1.10$1.102,900——
2023-11-01$1.10$1.1010,500——
2023-10-31$1.11$1.116,000——
2023-10-30$1.11$1.114,500——
2023-10-27$1.11$1.1118,700——
2023-10-26$1.10$1.102,700——
2023-10-25$1.09$1.097,100——
2023-10-24$1.09$1.092,200——
2023-10-23$1.10$1.102,500——
2023-10-20$1.14$1.143,200——
2023-10-19$1.16$1.168,500——
2023-10-18$1.10$1.101,500——
2023-10-17$1.11$1.116,500——
2023-10-16$1.12$1.125,600——
2023-10-13$1.10$1.1013,500——
2023-10-12$1.16$1.164,000——
2023-10-11$1.16$1.164,700——
2023-10-10$1.20$1.2055,100——
2023-10-09$1.14$1.144,400——
2023-10-06$1.14$1.144,100——
2023-10-05$1.17$1.1712,300——
2023-10-04$1.15$1.154,900——
2023-10-03$1.16$1.1610,000——
2023-10-02$1.19$1.198,300——
2023-09-29$1.17$1.173,900——
2023-09-28$1.15$1.155,800——
2023-09-27$1.16$1.164,400——
2023-09-26$1.16$1.164,500——
2023-09-25$1.14$1.144,700——
2023-09-22$1.16$1.167,900——
2023-09-21$1.21$1.2114,900——
2023-09-20$1.20$1.206,800——
2023-09-19$1.23$1.234,800——
2023-09-18$1.22$1.225,800——
2023-09-15$1.20$1.2023,800——
2023-09-14$1.20$1.2016,000——
2023-09-13$1.18$1.186,400——
2023-09-12$1.14$1.144,400——
2023-09-11$1.15$1.1522,000——
2023-09-08$1.15$1.1542,700——
2023-09-07$1.20$1.2023,100——
2023-09-06$1.30$1.3059,300——
2023-09-05$1.14$1.146,200——
2023-09-01$1.14$1.1416,700——
2023-08-31$1.13$1.139,900——
2023-08-30$1.15$1.158,000——
2023-08-29$1.17$1.1711,300——
2023-08-28$1.17$1.1710,400——
2023-08-25$1.11$1.111,800——
2023-08-24$1.15$1.151,600——
2023-08-23$1.12$1.124,000——
2023-08-22$1.13$1.133,800——
2023-08-21$1.15$1.157,000——
2023-08-18$1.14$1.1414,300——
2023-08-17$1.14$1.1415,300——
2023-08-16$1.14$1.142,800——
2023-08-15$1.16$1.1625,100——
2023-08-14$1.12$1.1213,200——
2023-08-11$1.08$1.0818,700——
2023-08-10$1.15$1.1521,600——
2023-08-09$1.22$1.2231,900——
2023-08-08$1.15$1.154,200——
2023-08-07$1.14$1.1422,400——
2023-08-04$1.18$1.183,300——
2023-08-03$1.16$1.1624,300——
2023-08-02$1.21$1.218,400——
2023-08-01$1.21$1.219,800——
2023-07-31$1.19$1.1922,000——
2023-07-28$1.16$1.1641,800——
2023-07-27$1.18$1.1849,400——
2023-07-26$1.30$1.307,000——
2023-07-25$1.27$1.2711,300——
2023-07-24$1.30$1.305,800——
2023-07-21$1.28$1.287,300——
2023-07-20$1.29$1.2910,100——
2023-07-19$1.30$1.3018,600——
2023-07-18$1.32$1.3212,000——
2023-07-17$1.34$1.3421,300——
2023-07-14$1.34$1.347,600——
2023-07-13$1.33$1.3321,500——
2023-07-12$1.34$1.3412,500——
2023-07-11$1.35$1.3511,400——
2023-07-10$1.37$1.375,100——
2023-07-07$1.39$1.3918,100——
2023-07-06$1.35$1.3518,100——
2023-07-05$1.36$1.368,700——
2023-07-03$1.38$1.3812,200——
2023-06-30$1.38$1.3831,200——
2023-06-29$1.27$1.2717,100——
2023-06-28$1.30$1.3022,500——
2023-06-27$1.35$1.3510,500——
2023-06-26$1.39$1.394,300——
2023-06-23$1.40$1.4011,000——
2023-06-22$1.41$1.417,400——
2023-06-21$1.40$1.407,900——
2023-06-20$1.41$1.4126,500——
2023-06-16$1.38$1.3811,900——
2023-06-15$1.38$1.389,200——
2023-06-14$1.40$1.406,800——
2023-06-13$1.42$1.424,600——
2023-06-12$1.44$1.443,200——
2023-06-09$1.43$1.438,000——
2023-06-08$1.46$1.465,600——
2023-06-07$1.44$1.443,500——
2023-06-06$1.45$1.4510,900——
2023-06-05$1.44$1.4426,600——
2023-06-02$1.48$1.4818,800——
2023-06-01$1.46$1.469,300——
2023-05-31$1.43$1.4333,800——
2023-05-30$1.33$1.3323,200——
2023-05-26$1.35$1.358,500——
2023-05-25$1.38$1.3820,300——
2023-05-24$1.37$1.3719,700——
2023-05-23$1.42$1.4249,900——
2023-05-22$1.39$1.3914,700——
2023-05-19$1.38$1.3831,000——
2023-05-18$1.40$1.4029,300——
2023-05-17$1.46$1.4673,400——
2023-05-16$1.57$1.5712,900——
2023-05-15$1.58$1.5823,800——
2023-05-12$1.56$1.5692,800——
2023-05-11$1.81$1.8199,600——
2023-05-10$2.27$2.27118,000——
2023-05-09$1.94$1.9423,000——
2023-05-08$1.86$1.8637,700——
2023-05-05$1.88$1.8813,500——
2023-05-04$1.86$1.8617,100——
2023-05-03$1.80$1.809,700——
2023-05-02$1.82$1.8211,700——
2023-05-01$1.84$1.8441,800——
2023-04-28$1.78$1.7810,400——
2023-04-27$1.74$1.7464,200——
2023-04-26$1.60$1.6011,800——
2023-04-25$1.61$1.6134,100——
2023-04-24$1.71$1.717,200——
2023-04-21$1.74$1.7419,500——
2023-04-20$1.76$1.7614,400——
2023-04-19$1.77$1.7715,500——
2023-04-18$1.79$1.7923,600——
2023-04-17$1.73$1.7316,100——
2023-04-14$1.79$1.7916,800——
2023-04-13$1.85$1.8556,000——
2023-04-12$1.79$1.7914,000——
2023-04-11$1.81$1.8130,800——
2023-04-10$1.85$1.8532,800——
2023-04-06$1.85$1.859,200——
2023-04-05$1.92$1.9246,600——
2023-04-04$1.84$1.8488,800——
2023-04-03$2.01$2.01151,200——
2023-03-31$1.92$1.92136,900——
2023-03-30$1.58$1.5818,300——
2023-03-29$1.57$1.5731,400——
2023-03-28$1.62$1.6248,000——
2023-03-27$1.56$1.5619,600——
2023-03-24$1.51$1.5130,700——
2023-03-23$1.50$1.505,900——
2023-03-22$1.50$1.505,300——
2023-03-21$1.56$1.561,400——
2023-03-20$1.58$1.5823,600——
2023-03-17$1.73$1.7323,000——
2023-03-16$1.77$1.7728,800——
2023-03-15$1.84$1.8413,100——
2023-03-14$1.76$1.7611,800——
2023-03-13$1.76$1.7611,700——
2023-03-10$1.78$1.785,600——
2023-03-09$1.71$1.7114,500——
2023-03-08$1.62$1.624,400——
2023-03-07$1.63$1.6315,700——
2023-03-06$1.73$1.7313,100——
2023-03-03$1.74$1.748,400——
2023-03-02$1.73$1.7310,800——
2023-03-01$1.73$1.735,700——
2023-02-28$1.77$1.775,500——
2023-02-27$1.76$1.7613,800——
2023-02-24$1.90$1.904,000——
2023-02-23$1.90$1.9011,700——
2023-02-22$1.89$1.8911,200——
2023-02-21$1.91$1.9197,100——
2023-02-17$1.81$1.812,100——
2023-02-16$1.79$1.7916,300——
2023-02-15$1.88$1.885,500——
2023-02-14$1.82$1.8210,400——
2023-02-13$1.72$1.724,300——
2023-02-10$1.73$1.7321,600——
2023-02-09$1.75$1.7541,200——
2023-02-08$1.95$1.9522,900——
2023-02-07$2.03$2.0340,200——
2023-02-06$1.86$1.8617,100——
2023-02-03$1.88$1.8811,500——
2023-02-02$1.84$1.845,600——
2023-02-01$1.81$1.814,100——
2023-01-31$1.83$1.8312,000——
2023-01-30$1.81$1.8132,500——
2023-01-27$1.94$1.9416,100——
2023-01-26$1.99$1.9924,600——
2023-01-25$2.04$2.0438,100——
2023-01-24$1.88$1.8833,100——
2023-01-23$1.79$1.7929,100——
2023-01-20$1.74$1.7421,300——
2023-01-19$1.65$1.657,800——
2023-01-18$1.67$1.6716,600——
2023-01-17$1.65$1.6516,100——
2023-01-13$1.57$1.5772,400——
2023-01-12$1.66$1.6698,300——
2023-01-11$1.73$1.73585,000——
2023-01-10$1.24$1.2451,700——
2023-01-09$1.34$1.348,300——
2023-01-06$1.30$1.3053,300——
2023-01-05$1.25$1.2528,000——
2023-01-04$1.22$1.2215,400——
2023-01-03$1.15$1.1519,000——