5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
-23.70%
3 MONTH PERFORMANCE
+35.15%
6 MONTH PERFORMANCE
+13.81%
YEAR-TO-DATE PERFORMANCE
+71.44%
1 YEAR PERFORMANCE
+3.00%
VerifyMe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.01 | $1.03 (1.98%) | $1.11 | $1.00 | 622.70 K | $13.06 M |
| 02/13/2026 | $0.95 | $1.01 (6.32%) | $1.12 | $0.92 | 1.30 M | $12.81 M |
| 02/12/2026 | $1.12 | $0.99 (-11.2%) | $1.28 | $0.90 | 24.22 M | $12.61 M |
| 02/11/2026 | $1.03 | $1.09 (5.83%) | $1.11 | $1.00 | 176.25 K | $13.82 M |
| 02/10/2026 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.04 | 91.30 K | $13.32 M |
| 02/09/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.04 | 141.45 K | $13.82 M |
| 02/06/2026 | $0.98 | $1.07 (9.18%) | $1.10 | $0.98 | 128.44 K | $13.57 M |
| 02/05/2026 | $1.02 | $0.97 (-4.89%) | $1.07 | $0.96 | 200.93 K | $12.30 M |
| 02/04/2026 | $1.16 | $1.05 (-9.48%) | $1.16 | $1.01 | 200.65 K | $13.32 M |
| 02/03/2026 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.08 | 178.41 K | $14.33 M |
| 02/02/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.04 | 322.32 K | $14.33 M |
| 01/30/2026 | $1.26 | $1.15 (-8.73%) | $1.28 | $1.15 | 215.50 K | $14.58 M |
| 01/29/2026 | $1.21 | $1.28 (5.79%) | $1.34 | $1.20 | 552.20 K | $16.23 M |
| 01/28/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.20 | 204.90 K | $15.47 M |
| 01/27/2026 | $1.18 | $1.20 (1.69%) | $1.23 | $1.15 | 225.30 K | $15.22 M |
| 01/26/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.17 | 360.20 K | $14.97 M |
| 01/23/2026 | $1.24 | $1.27 (2.42%) | $1.33 | $1.23 | 263.80 K | $16.11 M |
| 01/22/2026 | $1.27 | $1.27 (0%) | $1.44 | $1.25 | 2.17 M | $16.11 M |
| 01/21/2026 | $1.22 | $1.13 (-7.38%) | $1.24 | $1.12 | 456.40 K | $14.33 M |
| 01/20/2026 | $1.32 | $1.24 (-6.06%) | $1.40 | $1.19 | 1.02 M | $15.73 M |
| 01/16/2026 | $1.39 | $1.35 (-2.88%) | $1.48 | $1.29 | 1.42 M | $17.12 M |
| 01/15/2026 | $1.03 | $1.41 (36.89%) | $1.51 | $1.03 | 6.57 M | $17.88 M |
| 01/14/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.01 | 472.13 K | $13.57 M |
| 01/13/2026 | $0.97 | $1.10 (13.87%) | $1.11 | $0.94 | 781.10 K | $13.95 M |
| 01/12/2026 | $0.98 | $0.98 (0.2%) | $1.03 | $0.95 | 602.05 K | $12.43 M |
| 01/09/2026 | $1.03 | $0.98 (-4.85%) | $1.10 | $0.98 | 734.71 K | $12.43 M |
| 01/08/2026 | $0.95 | $1.03 (8.42%) | $1.12 | $0.94 | 1.88 M | $13.06 M |
| 01/07/2026 | $1.08 | $0.98 (-9.47%) | $1.10 | $0.95 | 2.92 M | $12.40 M |
| 01/06/2026 | $1.16 | $1.05 (-9.48%) | $1.16 | $1.01 | 6.11 M | $13.32 M |
| 01/05/2026 | $1.08 | $1.06 (-1.85%) | $1.41 | $0.92 | 190.32 M | $13.44 M |
| 01/02/2026 | $0.63 | $0.67 (7.78%) | $0.68 | $0.60 | 189.60 K | $8.56 M |
| 12/31/2025 | $0.61 | $0.60 (-1.51%) | $0.63 | $0.59 | 138.43 K | $7.62 M |
| 12/30/2025 | $0.64 | $0.62 (-2.66%) | $0.64 | $0.61 | 109.20 K | $7.89 M |
| 12/29/2025 | $0.65 | $0.64 (-1.24%) | $0.66 | $0.63 | 316.40 K | $8.10 M |
| 12/26/2025 | $0.65 | $0.66 (0.97%) | $0.67 | $0.65 | 146.30 K | $8.32 M |
| 12/24/2025 | $0.66 | $0.66 (0.14%) | $0.67 | $0.65 | 66.81 K | $8.34 M |
| 12/23/2025 | $0.69 | $0.67 (-2.59%) | $0.69 | $0.67 | 87.70 K | $8.52 M |
| 12/22/2025 | $0.67 | $0.69 (2.79%) | $0.71 | $0.65 | 158.62 K | $8.73 M |
| 12/19/2025 | $0.68 | $0.68 (0.54%) | $0.69 | $0.67 | 117.50 K | $8.67 M |
| 12/18/2025 | $0.70 | $0.69 (-2.32%) | $0.71 | $0.67 | 108.66 K | $8.72 M |
| 12/17/2025 | $0.65 | $0.70 (8.24%) | $0.72 | $0.64 | 365.34 K | $8.93 M |
| 12/16/2025 | $0.66 | $0.66 (0.3%) | $0.69 | $0.63 | 149.70 K | $8.37 M |
| 12/15/2025 | $0.69 | $0.65 (-6.24%) | $0.69 | $0.63 | 207.63 K | $8.20 M |
| 12/12/2025 | $0.75 | $0.70 (-6.58%) | $0.75 | $0.68 | 189.60 K | $8.84 M |
| 12/11/2025 | $0.71 | $0.75 (5.08%) | $0.76 | $0.71 | 164.80 K | $9.46 M |
| 12/10/2025 | $0.72 | $0.73 (0.5%) | $0.75 | $0.72 | 76.12 K | $9.21 M |
| 12/09/2025 | $0.73 | $0.75 (2.39%) | $0.77 | $0.73 | 220.90 K | $9.45 M |
| 12/08/2025 | $0.71 | $0.75 (6.87%) | $0.77 | $0.70 | 334.34 K | $9.57 M |
| 12/05/2025 | $0.73 | $0.74 (1.87%) | $0.81 | $0.67 | 2.88 M | $9.38 M |
| 12/04/2025 | $0.73 | $0.75 (3.21%) | $0.77 | $0.71 | 3.19 M | $9.51 M |
| 12/03/2025 | $0.74 | $0.74 (-0.57%) | $0.74 | $0.71 | 38.00 K | $9.34 M |
| 12/02/2025 | $0.70 | $0.72 (2.88%) | $0.73 | $0.70 | 66.50 K | $9.15 M |
| 12/01/2025 | $0.73 | $0.71 (-3.27%) | $0.74 | $0.71 | 33.01 K | $8.96 M |
| 11/28/2025 | $0.77 | $0.74 (-3.62%) | $0.77 | $0.73 | 90.80 K | $9.41 M |
| 11/26/2025 | $0.73 | $0.74 (1.81%) | $0.76 | $0.73 | 114.67 K | $9.43 M |
| 11/25/2025 | $0.70 | $0.72 (2.93%) | $0.75 | $0.70 | 164.91 K | $9.15 M |
| 11/24/2025 | $0.65 | $0.72 (9.89%) | $0.73 | $0.65 | 97.78 K | $9.11 M |
| 11/21/2025 | $0.67 | $0.67 (-0.37%) | $0.68 | $0.65 | 187.11 K | $8.47 M |
| 11/20/2025 | $0.72 | $0.67 (-5.77%) | $0.75 | $0.66 | 245.90 K | $8.56 M |
| 11/19/2025 | $0.79 | $0.72 (-9.35%) | $0.79 | $0.71 | 158.70 K | $9.08 M |
| 11/18/2025 | $0.77 | $0.76 (-0.77%) | $0.80 | $0.73 | 235.23 K | $9.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
