VerifyMe, Inc. (VRME) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -4.4%
- 3M
- -20.3%
- YTD
- -8.9%
- 1Y
- -18.4%
- 3Y
- -21.5%
- 5Y
- -32.0%
Loading 10-year price history...
VRME Historical Performance
VRME Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -38.7%
- 2003 annual price return
- +10.5%
- 2004 annual price return
- -70.3%
- 2005 annual price return
- -61.1%
- 2006 annual price return
- -28.6%
- 2007 annual price return
- -85.0%
- 2008 annual price return
- -88.3%
- 2009 annual price return
- +1326.2%
- 2010 annual price return
- -20.0%
- 2011 annual price return
- +900.0%
- 2012 annual price return
- -67.2%
- 2013 annual price return
- +141.0%
- 2014 annual price return
- -70.1%
- 2015 annual price return
- +40.7%
- 2016 annual price return
- -95.6%
- 2017 annual price return
- +168.9%
- 2018 annual price return
- -37.8%
- 2019 annual price return
- -68.1%
- 2020 annual price return
- +5.0%
- 2021 annual price return
- -14.3%
- 2022 annual price return
- -66.6%
- 2023 annual price return
- -2.6%
- 2024 annual price return
- +21.4%
- 2025 annual price return
- -65.7%
- 2026 annual price return
- +41.3%
VRME Stock Price Trajectory (2000–2026)
As of June 30, 2026, VerifyMe, Inc. (VRME) trades at $0.61, representing a -18.4% return over the past year. The stock has delivered a -85.1% total return over five years (-32.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $3,315.00 on November 28, 2001. From this peak, VRME has corrected -100.0%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers COHU (+254.1% 1Y), IDAI (-34.4% 1Y), and INTS (-47.5% 1Y), VRME has underperformed the peer group average. Compare VRME vs COHU →
VRME Historical Price Data · from 2000
Rows 1–50 of 6,428| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.63 | 0.63 | 0.59 | 0.61 | 53K | +0.11% |
| 2026-06-26 | 0.61 | 0.61 | 0.60 | 0.61 | 24K | +0.62% |
| 2026-06-25 | 0.62 | 0.62 | 0.59 | 0.61 | 98K | -1.28% |
| 2026-06-24 | 0.62 | 0.62 | 0.59 | 0.62 | 24K | -2.75% |
| 2026-06-23 | 0.62 | 0.64 | 0.62 | 0.64 | 13K | +0.75% |
| 2026-06-22 | 0.63 | 0.64 | 0.61 | 0.63 | 61K | +5.12% |
| 2026-06-18 | 0.69 | 0.69 | 0.60 | 0.60 | 237K | -7.76% |
| 2026-06-17 | 0.67 | 0.69 | 0.64 | 0.65 | 81K | -2.91% |
| 2026-06-16 | 0.69 | 0.69 | 0.67 | 0.67 | 80K | -3.60% |
| 2026-06-15 | 0.69 | 0.71 | 0.69 | 0.69 | 49K | +0.72% |
| 2026-06-12 | 0.69 | 0.72 | 0.69 | 0.69 | 112K | 0.00% |
| 2026-06-11 | 0.68 | 0.71 | 0.66 | 0.69 | 46K | +0.95% |
| 2026-06-10 | 0.68 | 0.70 | 0.66 | 0.68 | 41K | +0.51% |
| 2026-06-09 | 0.70 | 0.73 | 0.66 | 0.68 | 36K | -0.06% |
| 2026-06-08 | 0.66 | 0.70 | 0.66 | 0.68 | 116K | +3.06% |
| 2026-06-05 | 0.70 | 0.70 | 0.66 | 0.66 | 46K | -2.94% |
| 2026-06-04 | 0.69 | 0.70 | 0.66 | 0.68 | 75K | -0.12% |
| 2026-06-03 | 0.68 | 0.70 | 0.68 | 0.68 | 36K | -2.71% |
| 2026-06-02 | 0.74 | 0.75 | 0.70 | 0.70 | 82K | -4.79% |
| 2026-06-01 | 0.65 | 0.75 | 0.65 | 0.74 | 102K | +14.39% |
| 2026-05-29 | 0.68 | 0.68 | 0.63 | 0.64 | 124K | +1.37% |
| 2026-05-28 | 0.64 | 0.64 | 0.63 | 0.63 | 56K | +0.63% |
| 2026-05-27 | 0.64 | 0.66 | 0.63 | 0.63 | 45K | -1.56% |
| 2026-05-26 | 0.66 | 0.68 | 0.64 | 0.64 | 71K | -5.02% |
| 2026-05-22 | 0.68 | 0.68 | 0.65 | 0.67 | 46K | +2.79% |
| 2026-05-21 | 0.65 | 0.66 | 0.65 | 0.66 | 40K | -1.75% |
| 2026-05-20 | 0.69 | 0.70 | 0.65 | 0.67 | 184K | -4.17% |
| 2026-05-19 | 0.68 | 0.70 | 0.68 | 0.70 | 22K | +0.88% |
| 2026-05-18 | 0.70 | 0.72 | 0.67 | 0.69 | 117K | -4.18% |
| 2026-05-15 | 0.69 | 0.73 | 0.68 | 0.72 | 72K | +3.63% |
| 2026-05-14 | 0.69 | 0.72 | 0.69 | 0.69 | 21K | +2.06% |
| 2026-05-13 | 0.73 | 0.74 | 0.68 | 0.68 | 78K | -2.73% |
| 2026-05-12 | 0.73 | 0.75 | 0.67 | 0.70 | 80K | +1.46% |
| 2026-05-11 | 0.77 | 0.77 | 0.66 | 0.69 | 177K | -10.69% |
| 2026-05-08 | 0.77 | 0.78 | 0.77 | 0.77 | 25K | +0.01% |
| 2026-05-07 | 0.79 | 0.84 | 0.77 | 0.77 | 65K | -2.23% |
| 2026-05-06 | 0.81 | 0.82 | 0.78 | 0.79 | 51K | -2.76% |
| 2026-05-05 | 0.78 | 0.83 | 0.78 | 0.81 | 8K | +0.31% |
| 2026-05-04 | 0.81 | 0.81 | 0.80 | 0.81 | 48K | +5.19% |
| 2026-05-01 | 0.79 | 0.79 | 0.75 | 0.77 | 41K | +1.28% |
| 2026-04-30 | 0.76 | 0.80 | 0.75 | 0.76 | 57K | +2.73% |
| 2026-04-29 | 0.80 | 0.82 | 0.74 | 0.74 | 78K | -8.63% |
| 2026-04-28 | 0.82 | 0.83 | 0.81 | 0.81 | 20K | -3.11% |
| 2026-04-27 | 0.84 | 0.85 | 0.82 | 0.84 | 36K | -0.61% |
| 2026-04-24 | 0.86 | 0.89 | 0.84 | 0.84 | 49K | -1.41% |
| 2026-04-23 | 0.90 | 0.90 | 0.85 | 0.85 | 10K | -2.37% |
| 2026-04-22 | 0.90 | 0.91 | 0.87 | 0.87 | 23K | +0.34% |
| 2026-04-21 | 0.88 | 0.90 | 0.86 | 0.87 | 28K | -1.27% |
| 2026-04-20 | 0.88 | 0.90 | 0.83 | 0.88 | 129K | +0.81% |
| 2026-04-17 | 0.89 | 0.90 | 0.86 | 0.87 | 45K | +0.31% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VRME — Frequently Asked Questions
Quick answers to the most common questions about buying VRME stock.
How has VRME stock performed recently?
VRME declined -18.4% over the past year, below its 5-year annualized CAGR of -32.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VRME's all-time high price?
VerifyMe, Inc. reached $3315.00 on 2001-11-28. The 52-week high is $1.51. Current 1-year return of -18.4% places the stock further from historical peaks.
Where can I download VRME historical price data?
This page provides VRME daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.