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
28th Sep 2026 (Mon) 0.8999 1.01 0.8999 0.99 122,573
25th Sep 2026 (Fri) 0.9377 0.975 0.8061 0.9599 166,718
24th Sep 2026 (Thu) 1.305 1.35 1.11 1.17 987,838
23rd Sep 2026 (Wed) 1.02 1.19 0.984 1.15 957,506
22nd Sep 2026 (Tue) 1.15 1.16 0.9162 1.04 870,508
21st Sep 2026 (Mon) 0.94 1.95 0.94 1.38 3,915,058
18th Sep 2026 (Fri) 0.8582 0.8582 0.6789 0.795 702,830
17th Sep 2026 (Thu) 0.71 0.80 0.71 0.77 1,497,495
16th Sep 2026 (Wed) 0.69 0.69 0.6798 0.6725 822
15th Sep 2026 (Tue) 0.6399 0.6528 0.6399 0.6528 31
14th Sep 2026 (Mon) 0.6399 0.6465 0.6399 0.6351 560
11th Sep 2026 (Fri) 0.6217 0.6217 0.6149 0.6137 920
10th Sep 2026 (Thu) 0.6102 0.621 0.6102 0.621 565
9th Sep 2026 (Wed) 0.6102 0.618 0.6102 0.6172 294
8th Sep 2026 (Tue) 0.60 0.6111 0.594 0.6055 2,217
7th Sep 2026 (Mon) 0.6061 0.61 0.5902 0.604 2,746
4th Sep 2026 (Fri) 0.6061 0.61 0.5902 0.604 2,746
3rd Sep 2026 (Thu) 0.63 0.63 0.6101 0.621 182
2nd Sep 2026 (Wed) 0.6301 0.6486 0.6301 0.615 159
1st Sep 2026 (Tue) 0.6384 0.6425 0.6384 0.6395 226
31st Aug 2026 (Mon) 0.6403 0.6403 0.6248 0.6366 5,221
28th Aug 2026 (Fri) 0.7017 0.7017 0.63 0.6399 10,804
27th Aug 2026 (Thu) 0.719 0.719 0.719 0.7051 35
26th Aug 2026 (Wed) 0.7332 0.7332 0.70 0.7215 3,390
25th Aug 2026 (Tue) 0.7234 0.74 0.7234 0.7332 980
24th Aug 2026 (Mon) 0.7247 0.7247 0.7247 0.7247 217
21st Aug 2026 (Fri) 0.6999 0.7385 0.6999 0.7385 779
20th Aug 2026 (Thu) 0.6915 0.70 0.6892 0.70 4,312
19th Aug 2026 (Wed) 0.69 0.69 0.69 0.6726 92
18th Aug 2026 (Tue) 0.6565 0.6565 0.6564 0.6564 444
17th Aug 2026 (Mon) 0.69 0.69 0.6601 0.6683 4,052
14th Aug 2026 (Fri) 0.6934 0.6934 0.67 0.6601 3,566
13th Aug 2026 (Thu) 0.7018 0.718 0.7018 0.6903 955
12th Aug 2026 (Wed) 0.71 0.7147 0.701 0.7001 2,506
11th Aug 2026 (Tue) 0.71 0.71 0.694 0.7195 468
10th Aug 2026 (Mon) 0.69 0.6999 0.69 0.6854 5,291
7th Aug 2026 (Fri) 0.6957 0.6975 0.6952 0.6975 2,557
6th Aug 2026 (Thu) 0.7278 0.7278 0.7278 0.705 135
5th Aug 2026 (Wed) 0.718 0.718 0.718 0.7052 15
4th Aug 2026 (Tue) 0.703 0.72 0.6924 0.696 3,506
3rd Aug 2026 (Mon) 0.7299 0.7299 0.7299 0.73 82
31st Jul 2026 (Fri) 0.715 0.715 0.715 0.7151 619
30th Jul 2026 (Thu) 0.7052 0.7139 0.6991 0.6991 369
29th Jul 2026 (Wed) 0.696 0.7087 0.6876 0.7087 1,472
FTSE 100 Latest
Value10,684.88
Change-10.37