Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

VerifyMe - 25 Year Stock Price History | VRME

Historical daily share price chart and data for VerifyMe since 2000 adjusted for splits and dividends. The latest closing stock price for VerifyMe as of August 29, 2025 is 0.89.
  • The all-time high VerifyMe stock closing price was 2550.00 on October 29, 2001.
  • The VerifyMe 52-week high stock price is 5.00, which is 461.8% above the current share price.
  • The VerifyMe 52-week low stock price is 0.55, which is 38.2% below the current share price.
  • The average VerifyMe stock price for the last 52 weeks is 1.03.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
VerifyMe Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 0.9944 1.7500 4.3000 0.5897 0.8902 -34.54%
2024 1.2648 1.1200 2.2590 0.5972 1.3600 21.43%
2023 1.4002 1.1500 2.2700 0.9900 1.1200 -3.45%
2022 2.1644 3.4700 3.5400 1.0500 1.1600 -63.46%
2021 3.8511 3.7100 6.2200 3.1500 3.1750 -11.81%
2020 4.2951 3.4250 7.5000 2.5500 3.6000 3.00%
2019 8.0340 10.9750 15.0000 2.5000 3.4950 -68.15%
2018 14.0706 17.6500 19.5000 9.9500 10.9750 -18.70%
2017 4.0651 5.0200 13.5000 1.7500 13.5000 145.45%
2016 18.8429 125.0000 125.0000 3.5000 5.5000 -95.60%
2015 117.5050 88.8250 306.0000 26.7750 125.0000 40.73%
2014 245.8018 297.5000 454.7500 68.0000 88.8250 -70.60%
2013 635.0563 125.3750 1572.5000 125.3750 302.1750 141.02%
2012 231.0640 382.5000 382.5000 85.0000 125.3750 -63.13%
2011 163.7599 34.0000 595.0000 21.2500 340.0000 900.00%
2010 53.8755 42.5000 127.5000 29.7500 34.0000 -20.00%
2009 21.0308 2.9750 85.0000 2.9750 42.5000 1328.57%
2008 39.8475 25.5000 63.7500 2.9750 2.9750 -88.33%
2007 79.2193 170.0000 182.7500 25.5000 25.5000 -76.00%
2006 245.7550 148.7500 510.0000 85.0000 106.2500 -28.57%
2005 267.4296 382.5000 429.2500 127.5000 148.7500 -63.16%
2004 577.6374 1360.0000 1891.2500 212.5000 403.7500 -54.76%
2003 811.1007 807.5000 1317.5000 425.0000 892.5000 10.53%
2002 1532.6815 1317.5000 2125.0000 637.5000 807.5000 -45.71%
2001 1752.2252 1062.5000 2550.0000 1062.5000 1487.5000 40.00%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.011B $0.024B
VerifyMe, Inc. is a technology solutions provider specializing in brand protection functions such as counterfeit prevention, authentication, serialization, track and trace features for labels, packaging and products. The company's physical technology authenticates packaging, labels and documents with a suite of proprietary security inks and pigments, which work in conjunction with serialization and track-and-trace software known as VeriPAS(TM). VerifyMe, Inc. is based in NY.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $161.883B 69.26
Meituan (MPNGY) China $81.261B 0.00
Amadeus IT Group SA (AMADY) Spain $37.792B 24.67
Ntt Data (NTDTY) Japan $37.506B 39.34
Leonardo S.P.A - (FINMY) Italy $32.677B 0.00
Symbotic (SYM) United States $28.007B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $25.824B 25.74
Nomura Research Institute (NRILY) Japan $22.732B 34.31
Gen Digital (GEN) United States $18.599B 14.52
Jacobs Solutions (J) United States $17.480B 25.43
Coherent (COHR) United States $14.096B 32.90
Full Truck Alliance (YMM) China $13.649B 21.05
Duolingo (DUOL) United States $13.649B 122.58
QXO (QXO) United States $13.559B 402.60
Smiths Group (SMGZY) United Kingdom $10.751B 0.00
Aurora Innovation (AUR) United States $10.389B 0.00
Acuity (AYI) United States $10.005B 20.42
SPX Technologies (SPXC) United States $8.749B 31.55
Parsons (PSN) United States $8.554B 27.91
Sandisk (SNDK) United States $7.650B 0.00
JBT Marel (JBTM) United States $7.447B 25.32
Kyndryl Holdings (KD) United States $7.348B 31.17
EDENRED (EDNMY) France $6.718B 0.00
GDS Holdings (GDS) China $6.586B 216.00
Vontier (VNT) United States $6.295B 13.89
Mirion Technologies (MIR) United States $4.796B 51.25
Ralliant (RAL) United States $4.714B 0.00
Zeta Global Holdings (ZETA) United States $4.675B 0.00
Enpro (NPO) United States $4.606B 30.22
Ingram Micro Holding (INGM) United States $4.596B 6.87
Crane NXT (CXT) United States $3.430B 15.43
RENISHAW 20 (RNSHF) United Kingdom $3.306B 0.00
Cipher Mining (CIFR) United States $3.005B 0.00
Miami Holdings (MIAX) $2.985B 0.00
Dave (DAVE) United States $2.878B 49.59
First Advantage (FA) United States $2.846B 22.72
NextNav (NN) United States $2.371B 0.00
Sprinklr (CXM) United States $2.236B 61.71
TOPCON (TOPCF) Japan $2.169B 95.29
Coursera (COUR) United States $1.856B 0.00
LiveRamp Holdings (RAMP) United States $1.832B 87.25
V2X (VVX) United States $1.823B 11.66
Adeia (ADEA) United States $1.645B 14.19
Bitdeer Technologies Group (BTDR) Singapore $1.600B 0.00
N-able (NABL) United States $1.508B 47.41
Distribution Solutions (DSGR) United States $1.491B 22.21
MeridianLink (MLNK) United States $1.474B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.391B 0.00
SS Innovations (SSII) India $1.355B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.267B 0.00
Jamf Holding (JAMF) United States $1.229B 77.67
Cricut (CRCT) United States $1.211B 17.27
Amplitude (AMPL) United States $1.167B 0.00
ATRenew (RERE) China $1.151B 24.84
Yext (YEXT) United States $1.113B 0.00
Youdao (DAO) China $1.071B 29.90
Real Brokerage (REAX) Canada $1.064B 0.00
GigaCloud Technology (GCT) United States $0.997B 7.95
Red Cat Holdings (RCAT) United States $0.892B 0.00
MNTN (MNTN) United States $0.890B 0.00
Amprius Technologies (AMPX) United States $0.887B 0.00
Microvast Holdings (MVST) United States $0.869B 22.25
Bit Digital (BTBT) United States $0.826B 0.00
DATATEC (DTTLY) South Africa $0.807B 0.00
Rezolve AI (RZLV) United Kingdom $0.779B 0.00
Qudian - (QD) China $0.769B 10.60
ADTRAN Holdings (ADTN) United States $0.750B 0.00
Bitfarms (BITF) Canada $0.745B 0.00
MediaAlpha (MAX) United States $0.718B 18.54
DeFi Technologies (DEFT) Canada $0.703B 9.45
ADS-TEC Energy (ADSE) Ireland $0.699B 0.00
Vimeo (VMEO) United States $0.696B 52.50
Ibotta (IBTA) United States $0.681B 9.35
Priority Technology Holdings (PRTH) United States $0.669B 11.47
Viant Technology (DSP) United States $0.655B 0.00
BlackSky Technology (BKSY) United States $0.623B 0.00
WhiteFiber (WYFI) $0.616B 0.00
ECARX Holdings (ECX) China $0.601B 0.00
Climb Global Solutions (CLMB) United States $0.571B 20.39
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.469B 0.00
Byrna Technologies (BYRN) United States $0.463B 53.68
Richtech Robotics (RR) United States $0.456B 0.00
Viridien (VIRDY) France $0.444B 0.00
Upexi (UPXI) United States $0.424B 0.00
NWTN (AIIO) $0.414B 0.00
AirSculpt Technologies (AIRS) United States $0.403B 0.00
AMTD Digital (HKD) France $0.399B 0.00
Lesaka Technologies (LSAK) South Africa $0.383B 0.00
Allot (ALLT) Israel $0.366B 0.00
Aduro Clean Technologies (ADUR) Canada $0.353B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.333B 0.00
Agora (API) United States $0.322B 0.00
Palladyne AI (PDYN) United States $0.317B 0.00
Innventure (INV) United States $0.305B 0.00
Rackspace Technology (RXT) United States $0.302B 0.00
MarketWise (MKTW) United States $0.294B 6.55
OneConnect Financial Technology (OCFT) China $0.281B 0.00
SmartRent (SMRT) United States $0.278B 0.00
AirJoule Technologies (AIRJ) United States $0.278B 0.00
Xperi (XPER) United States $0.278B 50.00
SunCar Technology Group (SDA) China $0.269B 0.00
Inspired Entertainment (INSE) United States $0.250B 4.11
Brainchip Holdings (BRCHF) $0.244B 0.00
Nano-X Imaging (NNOX) Israel $0.224B 0.00
CoreCard (CCRD) United States $0.216B 27.95
WM Technology (MAPS) United States $0.194B 15.50
Bakkt Holdings (BKKT) United States $0.189B 0.00
TeleTech Holdings (TTEC) United States $0.184B 7.58
CPI Card Group (PMTS) United States $0.177B 9.33
Veritone (VERI) United States $0.169B 0.00
Arrive AI (ARAI) United States $0.162B 0.00
EVERSPIN TECH (MRAM) United States $0.145B 91.86
Helport AI (HPAI) Singapore $0.144B 0.00
Airship AI Holdings (AISP) United States $0.143B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.139B 0.00
Arbe Robotics (ARBE) Israel $0.137B 0.00
Skillsoft (SKIL) United States $0.132B 0.00
SKYX Platforms (SKYX) United States $0.129B 0.00
Owlet (OWLT) United States $0.128B 0.00
Duos Technologies (DUOT) United States $0.124B 0.00
Alithya Group (ALYAF) Canada $0.118B 6.36
Intchains Group (ICG) China $0.114B 38.00
CreateAI Holdings (TSPH) United States $0.111B 0.00
ZenaTech (ZENA) Canada $0.111B 0.00
Gogoro (GGR) Taiwan $0.111B 0.00
Safe Pro Group (SPAI) United States $0.108B 0.00
Alarum Technologies (ALAR) Israel $0.107B 20.70
Asset Entities (ASST) United States $0.102B 0.00
OpenLocker Holdings (CRSF) United States $0.099B 0.00
Digi Power X (DGXX) Canada $0.098B 0.00
NAMI (NAMI) China $0.097B 0.00
Agrify (AGFY) United States $0.094B 0.00
Burning Rock Biotech (BNR) China $0.094B 0.00
Wi-LAN Inc (QTRHF) Canada $0.091B 0.00
FingerMotion (FNGR) Singapore $0.090B 0.00
AstroNova (ALOT) United States $0.087B 45.68
Zenvia (ZENV) Brazil $0.082B 0.00
Aether Holdings (ATHR) United States $0.082B 0.00
MIND Technology (MIND) United States $0.081B 3.50
FiscalNote Holdings (NOTE) United States $0.073B 0.00
Loop Industries (LOOP) Canada $0.071B 0.00
Zentek (ZTEK) Canada $0.070B 0.00
Katapult Holdings (KPLT) United States $0.069B 0.00
MicroCloud Hologram (HOLO) China $0.066B 0.00
GivBux (GBUX) United States $0.065B 0.00
Odysight.ai (ODYS) Israel $0.064B 0.00
Knightscope (KSCP) United States $0.059B 0.00
Syntec Optics Holdings (OPTX) United States $0.059B 0.00
Birchtech (BCHT) United States $0.058B 0.00
Fathom Holdings (FTHM) United States $0.056B 0.00
Global Mofy AI (GMM) China $0.056B 0.00
Cardlytics (CDLX) United States $0.054B 0.00
Jianpu Technology (AIJTY) China $0.054B 0.00
Caravelle Group (HTCO) Singapore $0.052B 0.00
LanzaTech Global (LNZA) United States $0.049B 0.00
Webus (WETO) China $0.048B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.047B 0.00
Mogo Inc (MOGO) Canada $0.044B 6.50
BIT Mining (BTCM) United States $0.042B 0.00
Lucas GC (LGCL) China $0.040B 0.00
Nauticus Robotics (KITT) United States $0.038B 0.00
Amber Holding - (AMBR) Singapore $0.037B 0.00
Firefly Neuroscience (AIFF) United States $0.035B 0.00
Vivakor (VIVK) United States $0.035B 0.00
Swvl Holdings (SWVL) $0.035B 0.00
Nukkleus (NUKK) United States $0.034B 0.00
Aeries Technology (AERT) Singapore $0.034B 0.00
ReAlpha Tech (AIRE) United States $0.033B 0.00
Glimpse (VRAR) United States $0.031B 0.00
ViewBix (VBIX) Israel $0.031B 0.00
Classover Holdings (KIDZ) United States $0.030B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.029B 0.00
Real Messenger (RMSG) Singapore $0.025B 0.00
MMTec (MTC) Hong Kong, SAR China $0.025B 0.00
Maris-Tech (MTEK) Israel $0.024B 0.00
IQSTEL (IQST) United States $0.024B 0.00
Blackboxstocks (BLBX) United States $0.024B 0.00
Hitek Global (HKIT) China $0.021B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.021B 0.00
XIAO-I (AIXI) China $0.020B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
CXApp (CXAI) United States $0.018B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
Nexalin Technology (NXL) United States $0.017B 0.00
Orangekloud Technology (ORKT) Singapore $0.016B 0.00
Brag House Holdings (TBH) United States $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Soluna Holdings (SLNH) United States $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.013B 0.00
DIH Holding US (DHAI) United States $0.012B 0.00
SAIHEAT (SAIH) Singapore $0.012B 0.00
SIMPPLE (SPPL) Singapore $0.011B 0.00
Aterian (ATER) United States $0.010B 0.00
Netcapital (NCPL) United States $0.009B 0.00
Graphjet Technology (GTI) $0.009B 0.00
Earlyworks (ELWS) Japan $0.007B 0.00
Society Pass (SOPA) United States $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Urgent.ly (ULY) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
U-BX Technology (UBXG) China $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
SOS (SOS) China $0.004B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Wearable Devices (WLDS) Israel $0.002B 0.00
SaverOne 2014 (SVRE) Israel $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Quhuo (QH) China $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00