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
20th May 2026 (Wed) 0.6904 0.6904 0.6619 0.6672 7,383
19th May 2026 (Tue) 0.69 0.7025 0.69 0.6962 3,998
18th May 2026 (Mon) 0.7001 0.7001 0.68 0.6901 5,469
15th May 2026 (Fri) 0.73 0.73 0.7289 0.7202 6,546
14th May 2026 (Thu) 0.7051 0.7051 0.695 0.695 772
13th May 2026 (Wed) 0.718 0.718 0.7001 0.681 1,998
12th May 2026 (Tue) 0.74 0.74 0.674 0.7001 465
11th May 2026 (Mon) 0.75 0.75 0.6673 0.69 25,221
8th May 2026 (Fri) 0.7701 0.7749 0.7701 0.7726 1
7th May 2026 (Thu) 0.80 0.80 0.7725 0.7725 6,079
6th May 2026 (Wed) 0.835 0.835 0.7964 0.7901 1,766
5th May 2026 (Tue) 0.82 0.8299 0.8145 0.7968 2,270
4th May 2026 (Mon) 0.7899 0.805 0.7899 0.791 491
1st May 2026 (Fri) 0.775 0.7949 0.7685 0.77 805
30th Apr 2026 (Thu) 0.76 0.78 0.76 0.7603 200
29th Apr 2026 (Wed) 0.803 0.803 0.7375 0.7401 2,652
28th Apr 2026 (Tue) 0.814 0.8159 0.8101 0.81 742
27th Apr 2026 (Mon) 0.84 0.84 0.8201 0.82 580
24th Apr 2026 (Fri) 0.8634 0.8634 0.8517 0.8411 2,361
23rd Apr 2026 (Thu) 0.89 0.90 0.8795 0.8531 421
22nd Apr 2026 (Wed) 0.9016 0.9016 0.8702 0.8738 2,089
21st Apr 2026 (Tue) 0.90 0.91 0.90 0.8708 156
20th Apr 2026 (Mon) 0.84 0.90 0.84 0.882 2,816
17th Apr 2026 (Fri) 0.885 0.885 0.8701 0.8749 1,860
16th Apr 2026 (Thu) 0.90 0.90 0.87 0.8722 5,038
15th Apr 2026 (Wed) 0.8897 0.9499 0.88 0.92 9,244
14th Apr 2026 (Tue) 0.849 0.885 0.8246 0.90 4,627
13th Apr 2026 (Mon) 0.83 0.85 0.8299 0.849 4,310
10th Apr 2026 (Fri) 0.83 0.8607 0.79 0.8295 8,445
9th Apr 2026 (Thu) 0.8324 0.839 0.83 0.82 1,205
8th Apr 2026 (Wed) 0.8799 0.8799 0.81 0.802 10,741
7th Apr 2026 (Tue) 0.85 0.852 0.841 0.8314 3,297
6th Apr 2026 (Mon) 0.82 0.92 0.82 0.862 6,161
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
FTSE 100 Latest
Value10,443.47
Change11.13