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
10th Jul 2026 (Fri) 0.6607 0.669 0.6607 0.66 686
9th Jul 2026 (Thu) 0.6396 0.6396 0.6348 0.6396 7,110
8th Jul 2026 (Wed) 0.65 0.65 0.65 0.65 2
7th Jul 2026 (Tue) 0.6376 0.6759 0.6376 0.6601 1,300
6th Jul 2026 (Mon) 0.62 0.655 0.609 0.6349 483
3rd Jul 2026 (Fri) 0.624 0.625 0.624 0.625 0
2nd Jul 2026 (Thu) 0.624 0.6453 0.6174 0.625 230
1st Jul 2026 (Wed) 0.6202 0.6202 0.60 0.61 7,195
30th Jun 2026 (Tue) 0.6199 0.6278 0.6199 0.614 1,841
29th Jun 2026 (Mon) 0.5927 0.624 0.5901 0.6145 665
26th Jun 2026 (Fri) 0.6101 0.6138 0.61 0.601 363
25th Jun 2026 (Thu) 0.605 0.6085 0.5942 0.61 2,600
24th Jun 2026 (Wed) 0.606 0.618 0.60 0.6179 0
23rd Jun 2026 (Tue) 0.635 0.635 0.635 0.6354 5
22nd Jun 2026 (Mon) 0.6073 0.63 0.6073 0.6307 747
19th Jun 2026 (Fri) 0.66 0.66 0.62 0.60 12,523
18th Jun 2026 (Thu) 0.66 0.66 0.62 0.60 12,523
17th Jun 2026 (Wed) 0.671 0.673 0.66 0.6505 833
16th Jun 2026 (Tue) 0.69 0.69 0.685 0.67 626
15th Jun 2026 (Mon) 0.70 0.70 0.695 0.695 11
12th Jun 2026 (Fri) 0.70 0.7146 0.6949 0.69 10,410
11th Jun 2026 (Thu) 0.692 0.70 0.6746 0.69 887
10th Jun 2026 (Wed) 0.68 0.6879 0.68 0.6835 2,066
9th Jun 2026 (Tue) 0.70 0.70 0.679 0.68 1,278
8th Jun 2026 (Mon) 0.67 0.6875 0.67 0.6804 1,523
5th Jun 2026 (Fri) 0.68 0.68 0.67 0.6763 5,879
4th Jun 2026 (Thu) 0.6928 0.6928 0.681 0.6802 1,836
3rd Jun 2026 (Wed) 0.699 0.699 0.681 0.681 4,193
2nd Jun 2026 (Tue) 0.735 0.735 0.71 0.70 5,331
1st Jun 2026 (Mon) 0.6601 0.7493 0.6601 0.7352 14,508
29th May 2026 (Fri) 0.6564 0.675 0.6345 0.6427 6,584
28th May 2026 (Thu) 0.635 0.643 0.63 0.634 8,066
27th May 2026 (Wed) 0.6305 0.6322 0.6299 0.63 373
26th May 2026 (Tue) 0.6651 0.6652 0.6401 0.64 9,677
25th May 2026 (Mon) 0.656 0.68 0.656 0.6617 4,093
22nd May 2026 (Fri) 0.656 0.68 0.656 0.6617 4,093
21st May 2026 (Thu) 0.664 0.664 0.6506 0.6555 9,770
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
FTSE 100 Latest
Value10,497.29
Change24.84