Get the Stockscreener App
0.8749
0.31%
0.0027
After Hours:
1.50
0.6251
+71.45%
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 April 17, 2026, is $0.8749.
- 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 59.97% to $0.8749 now.
- The 52-week high stock price for VRME is $1.5099, representing a 72.58% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for VRME is $0.588, indicating a -32.79% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 17, 2026 | $0.8956 | $0.86 | $0.0356 | 47,233.0 | +0.31% |
| Apr 16, 2026 | $0.9398 | $0.8434 | $0.0964 | 78,129.0 | -5.20% |
| Apr 15, 2026 | $0.95 | $0.88 | $0.07 | 212,809.0 | +2.22% |
| Apr 14, 2026 | $0.90 | $0.8246 | $0.0754 | 106,731.0 | +6.01% |
| Apr 13, 2026 | $0.85 | $0.81 | $0.04 | 57,931.0 | +2.35% |
| Apr 10, 2026 | $0.868 | $0.7876 | $0.0804 | 94,653.0 | +1.16% |
| Apr 09, 2026 | $0.848 | $0.8192 | $0.0288 | 13,297.0 | +2.24% |
| Apr 08, 2026 | $0.888 | $0.802 | $0.086 | 107,070.0 | -3.54% |
| Apr 07, 2026 | $0.8869 | $0.83 | $0.0569 | 13,707.0 | -3.55% |
| Apr 06, 2026 | $0.92 | $0.82 | $0.10 | 60,705.0 | +2.75% |
| Apr 02, 2026 | $0.8592 | $0.8142 | $0.045 | 58,255.0 | +0.58% |
| Apr 01, 2026 | $0.89 | $0.80 | $0.09 | 67,044.0 | +2.98% |
| Mar 31, 2026 | $0.84 | $0.72 | $0.12 | 176,223.0 | +5.02% |
| Mar 30, 2026 | $0.81 | $0.7707 | $0.0393 | 60,107.0 | -3.95% |
| Mar 27, 2026 | $0.8879 | $0.8001 | $0.0878 | 77,483.0 | -5.53% |
| Mar 26, 2026 | $0.8932 | $0.8468 | $0.0464 | 128,104.0 | -2.72% |
| Mar 25, 2026 | $0.8999 | $0.8549 | $0.045 | 37,304.0 | +1.37% |
| Mar 24, 2026 | $0.8997 | $0.862 | $0.0377 | 53,697.0 | -1.90% |
| Mar 23, 2026 | $0.919 | $0.86 | $0.059 | 38,798.0 | -0.98% |
| Mar 20, 2026 | $0.92 | $0.8417 | $0.0783 | 101,193.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $0.95 | $0.7876 | $0.1624 | 964,797.0 | +8.01% |
| Mar, 2026 | $1.08 | $0.72 | $0.365 | 3,451,488.0 | -15.01% |
| Feb, 2026 | $1.28 | $0.90 | $0.38 | 28,705,541.0 | -17.13% |
| Jan, 2026 | $1.51 | $0.6009 | $0.909 | 215,488,440.0 | +91.41% |
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% |
3.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):