VerifyMe, Inc. (VRME) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VRME Historical Performance
Short-Term Returns
VRME Stock Price Trajectory (2011–2026)
As of May 8, 2026, VerifyMe, Inc. (VRME) trades at $0.77, representing a +10.7% return over the past year. The stock has delivered a -81.1% total return over five years (-28.3% 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 16% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers COHU (+199.7% 1Y), IDAI (+20.9% 1Y), and INTS (-62.9% 1Y), VRME has underperformed the peer group average. Compare VRME vs COHU →
VRME Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 0.90 | 0.92 | 0.86 | 0.87 | 78K | -5.20% |
| 2026-04-15 | 0.91 | 0.95 | 0.88 | 0.92 | 211K | +3.84% |
| 2026-04-14 | 0.86 | 0.89 | 0.84 | 0.89 | 87K | +4.36% |
| 2026-04-13 | 0.83 | 0.85 | 0.82 | 0.85 | 58K | +5.39% |
| 2026-04-10 | 0.85 | 0.87 | 0.79 | 0.81 | 93K | -1.76% |
| 2026-04-09 | 0.83 | 0.85 | 0.82 | 0.82 | 13K | +2.24% |
| 2026-04-08 | 0.88 | 0.89 | 0.80 | 0.80 | 105K | -3.54% |
| 2026-04-07 | 0.84 | 0.89 | 0.83 | 0.83 | 13K | -3.55% |
| 2026-04-06 | 0.83 | 0.90 | 0.82 | 0.86 | 61K | +2.75% |
| 2026-04-02 | 0.82 | 0.84 | 0.82 | 0.84 | 58K | +0.58% |
| 2026-04-01 | 0.80 | 0.89 | 0.80 | 0.83 | 67K | -0.07% |
| 2026-03-31 | 0.74 | 0.84 | 0.74 | 0.83 | 172K | +8.22% |
| 2026-03-30 | 0.78 | 0.81 | 0.77 | 0.77 | 49K | -3.95% |
| 2026-03-27 | 0.82 | 0.89 | 0.80 | 0.80 | 78K | -5.53% |
| 2026-03-26 | 0.85 | 0.89 | 0.85 | 0.85 | 128K | -2.72% |
See VRME's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VRME Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VRME vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonVRME — Frequently Asked Questions
Quick answers to the most common questions about buying VRME stock.
How has VRME stock performed recently?
VRME returned +10.7% over the past year, beating its 5-year annualized CAGR of -28.3%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +10.7% places the stock closer to 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 2011-2026, downloadable in CSV format.