Get the Stockscreener App
1.05
0.94%
-0.01
Verifyme Inc Stock (VRME) Price History
The historical daily chart and data for Verifyme Inc stock (VRME), show that the latest closing stock price as of January 06, 2026, is $1.05.
- Verifyme Inc all-time high stock price is $6.40, occurred on February 09, 2021.
- The lowest Verifyme Inc stock price recorded was $0.5469 on April 07, 2025. Since then, Verifyme Inc's stock price has risen over 91.99% to $1.05 now.
- The 52-week high stock price for VRME is $5.00, representing a 376.19% increase from the current share price, occurred on January 14, 2025.
- The 52-week low stock price for VRME is $0.5469, indicating a -47.91% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Verifyme Inc (VRME) stock in the beginning of 2025 was $3.47. The stock closed the year at $1.16, a loss of over -66.57% for the year.
The table below shows more information about VRME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $1.16 | $1.01 | $0.15 | 5,942,537.0 | -0.94% |
| Jan 05, 2026 | $1.41 | $0.9205 | $0.4895 | 189,015,314.0 | +57.13% |
| Jan 02, 2026 | $0.6799 | $0.6009 | $0.079 | 188,876.0 | +12.28% |
| Dec 31, 2025 | $0.6322 | $0.5911 | $0.0411 | 135,579.0 | -3.41% |
| Dec 30, 2025 | $0.639 | $0.61 | $0.029 | 107,974.0 | -2.66% |
| Dec 29, 2025 | $0.6557 | $0.6304 | $0.0253 | 312,284.0 | -2.56% |
| Dec 26, 2025 | $0.6679 | $0.6495 | $0.0184 | 132,677.0 | -0.32% |
| Dec 24, 2025 | $0.666 | $0.65 | $0.016 | 66,808.0 | -2.11% |
| Dec 23, 2025 | $0.69 | $0.666 | $0.024 | 87,126.0 | -2.41% |
| Dec 22, 2025 | $0.7089 | $0.65 | $0.0589 | 155,493.0 | +0.73% |
| Dec 19, 2025 | $0.6874 | $0.67 | $0.0174 | 107,407.0 | -0.55% |
| Dec 18, 2025 | $0.7127 | $0.6706 | $0.0421 | 107,132.0 | -2.32% |
| Dec 17, 2025 | $0.7187 | $0.6376 | $0.0811 | 365,340.0 | +6.64% |
| Dec 16, 2025 | $0.6889 | $0.63 | $0.0589 | 146,346.0 | +2.14% |
| Dec 15, 2025 | $0.6892 | $0.6309 | $0.0583 | 201,140.0 | -7.29% |
| Dec 12, 2025 | $0.7492 | $0.6779 | $0.0713 | 185,450.0 | -6.58% |
| Dec 11, 2025 | $0.7595 | $0.71 | $0.0495 | 163,947.0 | +2.74% |
| Dec 10, 2025 | $0.7454 | $0.7187 | $0.0267 | 68,078.0 | -2.58% |
| Dec 09, 2025 | $0.7686 | $0.728 | $0.0406 | 202,233.0 | -1.21% |
Verifyme Inc Stock (VRME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Verifyme Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VRME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Verifyme Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Verifyme Inc Stock (VRME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.41 | $0.6009 | $0.8091 | 201,089,264.0 | +74.77% |
Verifyme Inc Stock (VRME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.8098 | $0.61 | $0.1998 | 8,804,156.0 | -16.18% |
| Nov, 2025 | $0.9978 | $0.654 | $0.3438 | 3,497,818.0 | -24.72% |
| Oct, 2025 | $1.48 | $0.8506 | $0.6294 | 18,946,886.0 | +11.06% |
| Sep, 2025 | $1.35 | $0.80 | $0.55 | 17,990,514.0 | -0.29% |
| Aug, 2025 | $1.25 | $0.755 | $0.49 | 15,265,854.0 | -35.96% |
| Jul, 2025 | $1.48 | $0.675 | $0.805 | 180,898,009.0 | +84.47% |
| Jun, 2025 | $0.84 | $0.698 | $0.142 | 1,132,792.0 | +4.68% |
| May, 2025 | $0.8308 | $0.651 | $0.1798 | 1,427,751.0 | -0.72% |
| Apr, 2025 | $0.78 | $0.5469 | $0.2331 | 1,716,360.0 | +6.59% |
| Mar, 2025 | $1.02 | $0.57 | $0.45 | 9,204,092.0 | -30.59% |
| Feb, 2025 | $1.42 | $0.815 | $0.6045 | 11,190,808.0 | -31.94% |
| Jan, 2025 | $5.00 | $1.28 | $3.72 | 295,871,827.0 | +5.88% |
Verifyme Inc Stock (VRME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.813 | $0.58 | $0.233 | 5,531,429.0 | +1.20% |
| Nov, 2024 | $1.34 | $0.5784 | $0.7616 | 1,653,399.0 | -40.42% |
| Oct, 2024 | $1.49 | $1.14 | $0.35 | 342,854.0 | -8.39% |
| Sep, 2024 | $1.47 | $1.26 | $0.21 | 272,769.0 | +5.15% |
| Aug, 2024 | $1.49 | $1.05 | $0.44 | 505,332.0 | +25.93% |
| Jul, 2024 | $1.40 | $1.06 | $0.3399 | 280,899.0 | -23.40% |
| Jun, 2024 | $1.69 | $1.34 | $0.345 | 441,697.0 | -0.70% |
| May, 2024 | $2.25 | $1.39 | $0.8628 | 1,227,407.0 | -37.14% |
| Apr, 2024 | $2.45 | $1.39 | $1.06 | 925,893.0 | +61.94% |
| Mar, 2024 | $1.50 | $1.11 | $0.39 | 795,453.0 | +17.23% |
| Feb, 2024 | $1.28 | $1.05 | $0.23 | 463,829.0 | +11.21% |
| Jan, 2024 | $1.17 | $1.00 | $0.17 | 690,406.0 | -4.46% |
1.26%
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):