Range Low Price High Price Comment
30 days $0.626 $0.84 Wednesday, 3rd Jun 2026 VRME stock ended at $0.681. This is 2.71% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.55% from a day low at $0.676 to a day high of $0.700.
90 days $0.626 $1.09
52 weeks $0.591 $1.51

Historical VerifyMe, Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $0.676 $0.700 $0.676 $0.681 36 476
Jun 02, 2026 $0.737 $0.750 $0.700 $0.700 82 353
Jun 01, 2026 $0.650 $0.746 $0.650 $0.735 102 069
May 29, 2026 $0.680 $0.680 $0.634 $0.643 124 395
May 28, 2026 $0.640 $0.643 $0.627 $0.634 56 483
May 27, 2026 $0.642 $0.656 $0.626 $0.630 44 615
May 26, 2026 $0.660 $0.680 $0.640 $0.640 70 944
May 22, 2026 $0.675 $0.684 $0.655 $0.662 47 446
May 21, 2026 $0.651 $0.661 $0.651 $0.656 40 284
May 20, 2026 $0.695 $0.700 $0.654 $0.667 184 478
May 19, 2026 $0.683 $0.705 $0.680 $0.696 22 399
May 18, 2026 $0.700 $0.720 $0.674 $0.690 117 344
May 15, 2026 $0.695 $0.730 $0.680 $0.720 72 248
May 14, 2026 $0.690 $0.719 $0.690 $0.695 20 896
May 13, 2026 $0.730 $0.740 $0.681 $0.681 77 732
May 12, 2026 $0.731 $0.749 $0.670 $0.700 80 190
May 11, 2026 $0.765 $0.768 $0.662 $0.690 176 539
May 08, 2026 $0.775 $0.776 $0.773 $0.773 24 880
May 07, 2026 $0.790 $0.84 $0.770 $0.773 64 728
May 06, 2026 $0.81 $0.82 $0.780 $0.790 51 094
May 05, 2026 $0.780 $0.83 $0.780 $0.797 63 563
May 04, 2026 $0.81 $0.81 $0.770 $0.791 49 158
May 01, 2026 $0.792 $0.795 $0.752 $0.770 40 839
Apr 30, 2026 $0.762 $0.795 $0.750 $0.760 56 920
Apr 29, 2026 $0.80 $0.82 $0.740 $0.740 77 819

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VRME stock historical prices to predict future price movements?
Trend Analysis: Examine the VRME stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VRME stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT VERIFYME, INC.
VerifyMe
VerifyMe, Inc., a technology solutions provider, provides products to connect brands with consumers in the United States. The company offers VerifyMe Engage services that provides the ability for the brand owner to gather business intelligence and engage with the consumer using authentication test as the initial contact with the consumer. It also offers VerifyMe Authenticate services that provide an assortment of tools through its patented produc...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE