Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Verifyme Inc (VRME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8341 0.8535 0.8341 0.8389 7,913
2nd Apr 2026 (Thu) 0.8341 0.8535 0.8341 0.8389 7,913
1st Apr 2026 (Wed) 0.88 0.89 0.8386 0.8341 1,720
31st Mar 2026 (Tue) 0.7527 0.84 0.7302 0.81 11,847
30th Mar 2026 (Mon) 0.798 0.803 0.7718 0.7713 2,027
27th Mar 2026 (Fri) 0.812 0.83 0.803 0.803 11,586
26th Mar 2026 (Thu) 0.8713 0.8882 0.8501 0.85 3,600
25th Mar 2026 (Wed) 0.8629 0.8888 0.86 0.8738 492
24th Mar 2026 (Tue) 0.8874 0.899 0.8621 0.862 2,941
23rd Mar 2026 (Mon) 0.8776 0.8828 0.8776 0.8787 7,038
20th Mar 2026 (Fri) 0.8882 0.92 0.8417 0.8874 7,280
19th Mar 2026 (Thu) 0.9052 0.9067 0.891 0.89 3,006
18th Mar 2026 (Wed) 0.9049 0.9139 0.8722 0.9136 10,015
17th Mar 2026 (Tue) 0.9467 0.9467 0.8834 0.9029 24,555
16th Mar 2026 (Mon) 0.9034 0.95 0.8965 0.9288 13,018
13th Mar 2026 (Fri) 0.93 0.98 0.913 0.9112 3,792
12th Mar 2026 (Thu) 0.94 0.975 0.9201 0.9288 6,638
11th Mar 2026 (Wed) 0.9501 0.9529 0.9363 0.9355 1,836
10th Mar 2026 (Tue) 0.97 0.9745 0.9535 0.9514 6,647
9th Mar 2026 (Mon) 0.96 0.9784 0.936 0.9494 6,338
6th Mar 2026 (Fri) 0.9799 1.075 0.9615 0.99 39,786
5th Mar 2026 (Thu) 1.01 1.085 0.97 0.9902 50,610
4th Mar 2026 (Wed) 0.87 1.03 0.866 1.05 23,891
3rd Mar 2026 (Tue) 0.89 0.89 0.82 0.8553 27,023
2nd Mar 2026 (Mon) 0.94 0.95 0.90 0.9296 18,849
27th Feb 2026 (Fri) 0.925 0.955 0.9182 0.953 2,026
26th Feb 2026 (Thu) 0.96 0.96 0.93 0.945 3,955
25th Feb 2026 (Wed) 0.99 0.99 0.9881 0.9881 0
24th Feb 2026 (Tue) 0.99 1.03 0.99 1.03 0
23rd Feb 2026 (Mon) 0.99 1.03 0.99 1.03 8,409
20th Feb 2026 (Fri) 1.01 1.07 0.983 1.06 13,979
19th Feb 2026 (Thu) 0.98 1.02 0.9373 1.01 8,250
18th Feb 2026 (Wed) 1.06 1.075 0.97 0.9714 23,087
17th Feb 2026 (Tue) 1.025 1.11 1.025 1.03 34,207
16th Feb 2026 (Mon) 0.9398 1.11 0.9349 1.01 50,407
13th Feb 2026 (Fri) 0.9398 1.11 0.9349 1.01 50,407
12th Feb 2026 (Thu) 1.12 1.28 0.90 0.9946 2,208,852
11th Feb 2026 (Wed) 1.04 1.11 1.015 1.09 15,242
10th Feb 2026 (Tue) 1.075 1.075 1.05 1.05 403
9th Feb 2026 (Mon) 1.07 1.09 1.04 1.09 9,135
6th Feb 2026 (Fri) 1.03 1.10 1.03 1.07 10,984
5th Feb 2026 (Thu) 1.05 1.05 0.9642 0.9701 4,915
FTSE 100 Latest
Value10,436.29
Change71.50