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
19th Sep 2025 (Fri) 1.00 1.35 0.9836 1.28 890,656
18th Sep 2025 (Thu) 0.8216 0.9925 0.8201 0.9256 37,298
17th Sep 2025 (Wed) 0.826 0.8302 0.81 0.8111 10,240
16th Sep 2025 (Tue) 0.84 0.845 0.8312 0.8445 3,963
15th Sep 2025 (Mon) 0.82 0.8279 0.8053 0.829 12,827
12th Sep 2025 (Fri) 0.83 0.8395 0.8137 0.8222 5,787
11th Sep 2025 (Thu) 0.8348 0.856 0.8348 0.858 22,268
10th Sep 2025 (Wed) 0.8857 0.8857 0.851 0.8684 13,867
9th Sep 2025 (Tue) 0.8902 0.8905 0.8791 0.8816 4,010
8th Sep 2025 (Mon) 0.9002 0.9092 0.8861 0.9076 3,515
5th Sep 2025 (Fri) 0.8748 0.9414 0.8708 0.9175 11,367
4th Sep 2025 (Thu) 0.8718 0.8726 0.843 0.8763 7,370
3rd Sep 2025 (Wed) 0.8987 0.8987 0.8671 0.889 600
2nd Sep 2025 (Tue) 0.8351 0.865 0.8351 0.8595 7,256
1st Sep 2025 (Mon) 0.901 0.91 0.88 0.8902 5,249
29th Aug 2025 (Fri) 0.901 0.91 0.88 0.8902 5,249
28th Aug 2025 (Thu) 0.9207 0.9207 0.88 0.9146 21,307
27th Aug 2025 (Wed) 0.9359 0.9359 0.91 0.9122 3,171
26th Aug 2025 (Tue) 0.9596 0.98 0.93 0.9436 21,288
25th Aug 2025 (Mon) 0.9445 0.996 0.9312 0.9947 15,617
22nd Aug 2025 (Fri) 0.9207 0.9799 0.9207 0.965 13,023
21st Aug 2025 (Thu) 0.871 0.9341 0.87 0.9196 24,837
20th Aug 2025 (Wed) 0.8601 0.8601 0.8043 0.846 11,877
19th Aug 2025 (Tue) 0.8834 0.8835 0.8617 0.8886 25,311
18th Aug 2025 (Mon) 0.8701 0.91 0.8701 0.905 13,689
15th Aug 2025 (Fri) 0.8847 0.9361 0.8847 0.9148 11,725
14th Aug 2025 (Thu) 0.9067 0.92 0.87 0.8789 27,632
13th Aug 2025 (Wed) 0.9381 0.99 0.908 0.9305 103,548
12th Aug 2025 (Tue) 0.78 0.8912 0.7746 0.8428 16,571
11th Aug 2025 (Mon) 0.83 0.8312 0.77 0.783 22,072
8th Aug 2025 (Fri) 0.90 0.90 0.829 0.85 53,354
7th Aug 2025 (Thu) 1.02 1.05 0.92 0.9193 56,614
6th Aug 2025 (Wed) 1.01 1.07 1.01 1.02 24,207
5th Aug 2025 (Tue) 0.9502 1.08 0.94 1.04 95,000
4th Aug 2025 (Mon) 1.13 1.13 0.8994 0.99 160,411
1st Aug 2025 (Fri) 1.105 1.24 1.10 1.21 558,222
31st Jul 2025 (Thu) 1.23 1.48 1.04 1.39 22,489,349
30th Jul 2025 (Wed) 0.69 0.69 0.6806 0.6861 1,912,106
29th Jul 2025 (Tue) 0.705 0.7062 0.6969 0.7001 8,918
28th Jul 2025 (Mon) 0.7356 0.7356 0.72 0.714 3,388
25th Jul 2025 (Fri) 0.735 0.735 0.725 0.7419 3,548
24th Jul 2025 (Thu) 0.74 0.74 0.73 0.73 2,955
23rd Jul 2025 (Wed) 0.75 0.75 0.75 0.75 100
22nd Jul 2025 (Tue) 0.7799 0.7799 0.7561 0.751 4,089
FTSE 100 Latest
Value9,216.67
Change-11.44