VRME
VERIFYME (VRME)
NASDAQ
$0.71-$0.03 (-3.99%)
Price as of Aug 21, 2026 7:49 PM EDT
  • $9.7M
    Market Cap
  • -23.47%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +17.19%
    Low Price$0.66
    High Price$0.74
  • 3 Months
    +12.66%
    Low Price$0.60
    High Price$0.74
  • 1 Year
    -23.47%
    Low Price$0.60
    High Price$1.43
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.70
0.74
0.69
0.74
+5.50%
80,996
08/20/2026
0.69
0.73
0.67
0.70
+4.07%
48,909
08/19/2026
0.67
0.70
0.66
0.67
+2.47%
11,840
08/18/2026
0.66
0.67
0.66
0.66
-1.78%
16,219
08/17/2026
0.69
0.70
0.66
0.67
+1.24%
97,854
08/14/2026
0.69
0.71
0.66
0.66
-4.37%
140,572
08/14/2026
-$0.04 Earnings
08/13/2026
0.70
0.73
0.69
0.69
-1.40%
19,033
08/12/2026
0.71
0.73
0.70
0.70
-2.70%
81,974
08/11/2026
0.69
0.73
0.69
0.72
+4.98%
35,917
08/10/2026
0.70
0.71
0.69
0.69
-1.73%
24,789
08/07/2026
0.70
0.71
0.69
0.70
-1.06%
37,464
08/06/2026
0.71
0.73
0.70
0.71
-0.03%
26,307
08/05/2026
0.73
0.73
0.70
0.71
+1.32%
7,823
08/04/2026
0.70
0.73
0.69
0.70
-4.66%
40,914
08/03/2026
0.71
0.74
0.70
0.73
+2.08%
33,558
07/31/2026
0.70
0.72
0.69
0.72
+2.29%
9,258
07/30/2026
0.69
0.72
0.67
0.70
-1.35%
32,550
07/29/2026
0.70
0.72
0.68
0.71
+0.01%
30,788
07/28/2026
0.67
0.72
0.67
0.71
+3.29%
48,298
07/27/2026
0.64
0.69
0.64
0.69
+5.54%
91,499
07/24/2026
0.62
0.65
0.62
0.65
+1.39%
12,392
07/23/2026
0.66
0.67
0.63
0.64
+0.17%
46,335
07/22/2026
0.63
0.65
0.61
0.64
+1.56%
35,532
07/21/2026
0.65
0.65
0.63
0.63
-4.80%
38,364
07/20/2026
0.65
0.66
0.65
0.66
-0.41%
4,048
07/17/2026
0.64
0.67
0.62
0.66
+1.89%
95,417
07/16/2026
0.64
0.66
0.64
0.65
-1.30%
23,744
07/15/2026
0.64
0.66
0.61
0.66
+3.02%
69,296
07/14/2026
0.64
0.69
0.63
0.64
-1.44%
30,239
07/13/2026
0.65
0.68
0.65
0.65
-1.36%
11,120
07/10/2026
0.64
0.69
0.64
0.66
+3.19%
22,097
07/09/2026
0.66
0.67
0.63
0.64
-1.60%
18,968
07/08/2026
0.65
0.66
0.64
0.65
-1.53%
17,912
07/07/2026
0.65
0.68
0.63
0.66
+3.97%
65,061
07/06/2026
0.62
0.66
0.60
0.63
+1.58%
64,309
07/02/2026
0.61
0.65
0.60
0.63
+2.46%
52,721
07/01/2026
0.60
0.63
0.60
0.61
-0.65%
56,970
06/30/2026
0.64
0.64
0.61
0.61
-0.08%
28,890
06/29/2026
0.60
0.63
0.59
0.61
+2.25%
53,341
06/26/2026
0.60
0.62
0.60
0.60
-1.48%
24,994
06/25/2026
0.62
0.62
0.59
0.61
-1.28%
100,692
06/24/2026
0.62
0.62
0.59
0.62
-2.75%
24,215
06/23/2026
0.62
0.64
0.62
0.64
+0.75%
13,248
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