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
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
4th Feb 2026 (Wed) 1.06 1.10 1.02 1.05 9,218
3rd Feb 2026 (Tue) 1.15 1.175 1.11 1.13 4,305
2nd Feb 2026 (Mon) 1.16 1.165 1.04 1.13 17,288
30th Jan 2026 (Fri) 1.28 1.28 1.16 1.15 4,148
29th Jan 2026 (Thu) 1.23 1.325 1.23 1.28 13,279
28th Jan 2026 (Wed) 1.24 1.245 1.20 1.20 7,092
27th Jan 2026 (Tue) 1.16 1.215 1.15 1.20 14,616
26th Jan 2026 (Mon) 1.25 1.25 1.17 1.18 25,222
23rd Jan 2026 (Fri) 1.33 1.33 1.235 1.27 24,889
22nd Jan 2026 (Thu) 1.32 1.43 1.26 1.27 118,217
21st Jan 2026 (Wed) 1.225 1.24 1.13 1.13 12,783
20th Jan 2026 (Tue) 1.305 1.39 1.20 1.24 55,020
19th Jan 2026 (Mon) 1.405 1.47 1.30 1.35 56,387
16th Jan 2026 (Fri) 1.405 1.47 1.30 1.35 56,387
15th Jan 2026 (Thu) 1.07 1.49 1.07 1.41 459,667
14th Jan 2026 (Wed) 1.08 1.10 1.02 1.07 47,414
13th Jan 2026 (Tue) 0.9655 1.015 0.9401 0.98 60,744
12th Jan 2026 (Mon) 0.98 1.015 0.9611 0.98 34,657
9th Jan 2026 (Fri) 1.05 1.09 0.9801 0.98 21,087
8th Jan 2026 (Thu) 0.9633 1.12 0.9566 1.03 154,488
7th Jan 2026 (Wed) 1.065 1.09 0.95 0.9777 185,020
6th Jan 2026 (Tue) 1.135 1.155 1.01 1.05 565,386
5th Jan 2026 (Mon) 1.08 1.405 0.9206 1.06 10,703,815
2nd Jan 2026 (Fri) 0.616 0.6799 0.6052 0.6746 28,836
1st Jan 2026 (Thu) 0.616 0.616 0.60 0.6008 6,336
31st Dec 2025 (Wed) 0.616 0.616 0.60 0.6008 6,336
30th Dec 2025 (Tue) 0.63 0.63 0.6109 0.622 5,869
29th Dec 2025 (Mon) 0.6505 0.6505 0.6312 0.639 3,571
26th Dec 2025 (Fri) 0.652 0.656 0.6501 0.6558 7,990
25th Dec 2025 (Thu) 0.6625 0.6625 0.6503 0.6579 2,931
24th Dec 2025 (Wed) 0.6625 0.6625 0.6503 0.6579 2,931
23rd Dec 2025 (Tue) 0.6887 0.6887 0.6669 0.6721 1,546
22nd Dec 2025 (Mon) 0.6612 0.689 0.66 0.6887 3,600
19th Dec 2025 (Fri) 0.6798 0.6798 0.6753 0.6837 380
18th Dec 2025 (Thu) 0.7038 0.7038 0.68 0.6875 16,010
17th Dec 2025 (Wed) 0.672 0.7187 0.64 0.7038 28,114
16th Dec 2025 (Tue) 0.645 0.6889 0.632 0.66 13,181
15th Dec 2025 (Mon) 0.68 0.68 0.631 0.6462 13,042
12th Dec 2025 (Fri) 0.7417 0.7427 0.6779 0.697 10,216
11th Dec 2025 (Thu) 0.7259 0.7557 0.7225 0.7461 2,345
10th Dec 2025 (Wed) 0.7226 0.7419 0.7216 0.7262 3,131
9th Dec 2025 (Tue) 0.76 0.7672 0.7499 0.7454 19,371
8th Dec 2025 (Mon) 0.7045 0.7664 0.704 0.7545 17,084
FTSE 100 Latest
Value10,369.75
Change60.53