VRME
VERIFYME (VRME)
NASDAQ
$0.64+$0.004 (+0.68%)
Price as of Jun 23, 2026 5:12 PM EDT
  • $8.3M
    Market Cap
  • -9.99%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -4.68%
    Low Price$0.60
    High Price$0.74
  • 3 Months
    -28.93%
    Low Price$0.60
    High Price$0.92
  • 1 Year
    -9.99%
    Low Price$0.60
    High Price$1.43
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
0.63
0.64
0.61
0.63
+5.12%
61,585
06/18/2026
0.69
0.69
0.60
0.60
-7.76%
251,773
06/17/2026
0.67
0.69
0.64
0.65
-2.91%
83,606
06/16/2026
0.69
0.71
0.67
0.67
-3.60%
80,268
06/15/2026
0.69
0.71
0.69
0.70
+0.72%
50,811
06/12/2026
0.69
0.72
0.69
0.69
0.00%
111,742
06/11/2026
0.70
0.73
0.66
0.69
+0.95%
47,942
06/10/2026
0.68
0.70
0.66
0.68
+0.51%
43,984
06/09/2026
0.70
0.73
0.66
0.68
-0.06%
41,633
06/08/2026
0.66
0.70
0.66
0.68
+0.61%
126,083
06/05/2026
0.71
0.71
0.66
0.68
-0.57%
261,102
06/04/2026
0.69
0.70
0.66
0.68
-0.12%
76,957
06/03/2026
0.68
0.70
0.68
0.68
-2.71%
36,498
06/02/2026
0.74
0.75
0.70
0.70
-4.79%
85,033
06/01/2026
0.65
0.75
0.65
0.74
+14.39%
107,499
05/29/2026
0.68
0.68
0.63
0.64
+1.37%
126,106
05/28/2026
0.64
0.64
0.63
0.63
+0.63%
56,602
05/27/2026
0.64
0.66
0.63
0.63
-1.56%
44,652
05/26/2026
0.66
0.68
0.64
0.64
-3.28%
72,119
05/22/2026
0.66
0.68
0.65
0.66
+0.95%
49,494
05/21/2026
0.69
0.69
0.65
0.66
-1.75%
41,140
05/20/2026
0.70
0.70
0.65
0.67
-4.17%
184,744
05/19/2026
0.68
0.71
0.68
0.70
+0.88%
23,256
05/18/2026
0.70
0.72
0.67
0.69
-4.18%
118,155
05/15/2026
0.70
0.73
0.68
0.72
+3.63%
72,298
05/15/2026
-$0.05 Earnings
05/14/2026
0.69
0.72
0.69
0.70
+2.06%
21,213
05/13/2026
0.73
0.74
0.68
0.68
-2.73%
78,516
05/12/2026
0.70
0.75
0.67
0.70
+1.46%
80,598
05/11/2026
0.77
0.77
0.66
0.69
-10.69%
190,675
05/08/2026
0.77
0.78
0.77
0.77
+0.01%
25,628
05/07/2026
0.79
0.84
0.77
0.77
-2.23%
64,761
05/06/2026
0.79
0.84
0.78
0.79
-0.84%
51,346
05/05/2026
0.78
0.83
0.78
0.80
+0.73%
60,878
05/04/2026
0.77
0.81
0.77
0.79
+2.73%
49,179
05/01/2026
0.80
0.80
0.75
0.77
+1.28%
40,883
04/30/2026
0.76
0.79
0.75
0.76
+2.73%
58,317
04/29/2026
0.80
0.82
0.73
0.74
-8.63%
77,838
04/28/2026
0.82
0.83
0.81
0.81
-1.22%
22,419
04/27/2026
0.84
0.85
0.82
0.82
-2.51%
36,793
04/24/2026
0.86
0.91
0.84
0.84
-1.41%
61,883
04/23/2026
0.90
0.90
0.85
0.85
-2.37%
10,124
04/22/2026
0.91
0.91
0.87
0.87
+0.34%
22,896
04/21/2026
0.90
0.92
0.86
0.87
-1.27%
28,655
04/20/2026
0.88
0.90
0.83
0.88
+0.81%
129,530
04/17/2026
0.89
0.90
0.86
0.87
+0.31%
50,947
04/16/2026
0.90
0.94
0.84
0.87
-5.20%
79,221
04/15/2026
0.91
0.95
0.88
0.92
+2.22%
213,215
04/14/2026
0.84
0.90
0.82
0.90
+6.01%
106,936
04/13/2026
0.82
0.85
0.81
0.85
+2.35%
58,431
04/10/2026
0.85
0.87
0.79
0.83
+1.16%
94,973
04/09/2026
0.83
0.85
0.82
0.82
+2.24%
13,530
04/08/2026
0.88
0.89
0.80
0.80
-3.54%
107,160
04/07/2026
0.84
0.89
0.83
0.83
-3.55%
13,747
04/06/2026
0.83
0.92
0.82
0.86
+2.75%
60,785
04/02/2026
0.82
0.86
0.81
0.84
+0.58%
59,335
04/01/2026
0.80
0.89
0.80
0.83
+2.98%
67,063
03/31/2026
0.74
0.84
0.72
0.81
+5.02%
176,232
03/30/2026
0.79
0.81
0.77
0.77
-3.95%
60,359
03/30/2026
-$0.05 Earnings
03/27/2026
0.82
0.89
0.80
0.80
-5.53%
77,808
03/26/2026
0.85
0.89
0.85
0.85
-2.72%
128,535
03/25/2026
0.87
0.90
0.85
0.87
+1.37%
37,307
03/24/2026
0.89
0.90
0.86
0.86
-1.90%
53,707
03/23/2026
0.86
0.92
0.86
0.88
-0.98%
39,823
03/20/2026
0.90
0.92
0.84
0.89
-0.29%
101,214
03/19/2026
0.90
0.92
0.89
0.89
-2.58%
75,949
03/18/2026
0.91
0.95
0.87
0.91
+1.19%
176,048
03/17/2026
0.92
0.95
0.88
0.90
-2.79%
182,364
03/16/2026
0.94
0.95
0.89
0.93
+1.93%
88,959
03/13/2026
0.92
0.98
0.91
0.91
-1.89%
115,695
03/12/2026
0.94
0.98
0.92
0.93
-0.72%
69,547
03/11/2026
0.95
0.98
0.94
0.94
-1.67%
76,607
03/10/2026
0.96
0.99
0.95
0.95
+0.21%
41,013
03/09/2026
0.96
0.99
0.94
0.95
-4.10%
117,709
03/06/2026
0.97
1.08
0.96
0.99
-0.02%
386,948
03/05/2026
1.03
1.09
0.97
0.99
-5.70%
670,916
03/04/2026
0.85
1.05
0.85
1.05
+22.76%
477,765
03/03/2026
0.90
0.91
0.81
0.86
-7.99%
288,998
03/02/2026
0.95
0.95
0.90
0.93
-2.46%
131,235
02/27/2026
0.94
0.96
0.91
0.95
+0.85%
58,793
02/26/2026
0.99
1.00
0.92
0.95
-4.36%
119,883
02/25/2026
1.02
1.02
0.96
0.99
-3.13%
234,160
02/24/2026
1.01
1.03
0.95
1.02
-0.97%
145,152
02/23/2026
1.06
1.06
0.99
1.03
-2.83%
127,436
02/20/2026
1.01
1.07
0.98
1.06
+4.95%
200,248
02/19/2026
1.02
1.02
0.94
1.01
+3.97%
168,034
02/18/2026
1.05
1.08
0.96
0.97
-5.69%
275,427
02/17/2026
1.01
1.11
1.00
1.03
+1.98%
622,672
02/13/2026
0.95
1.12
0.92
1.01
+1.55%
1,304,867
02/12/2026
1.12
1.28
0.90
0.99
-8.75%
24,224,891
02/11/2026
1.03
1.11
1.00
1.09
+3.81%
176,249
02/10/2026
1.07
1.11
1.04
1.05
-3.67%
91,288
02/09/2026
1.05
1.09
1.04
1.09
+1.87%
141,446
02/06/2026
0.98
1.10
0.98
1.07
+10.30%
128,441
02/05/2026
1.02
1.07
0.96
0.97
-7.61%
200,931
02/04/2026
1.16
1.16
1.01
1.05
-7.08%
200,653
02/03/2026
1.14
1.18
1.08
1.13
0.00%
178,408
02/02/2026
1.15
1.17
1.04
1.13
-1.74%
322,320
01/30/2026
1.26
1.28
1.15
1.15
-10.16%
215,490