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 08, 2025 is 0.85.
  • 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 488.2% above the current share price.
  • The VerifyMe 52-week low stock price is 0.55, which is 35.3% below the current share price.
  • The average VerifyMe stock price for the last 52 weeks is 1.05.
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 1.0036 1.7500 4.3000 0.5897 0.8500 -37.50%
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 $154.298B 65.99
Meituan (MPNGY) China $94.459B 0.00
Ntt Data (NTDTY) Japan $38.557B 40.44
Amadeus IT Group SA (AMADY) Spain $37.297B 24.35
Symbotic (SYM) United States $32.788B 0.00
Leonardo S.P.A - (FINMY) Italy $30.538B 0.00
Nomura Research Institute (NRILY) Japan $24.239B 36.58
Futu Holdings (FUTU) Hong Kong, SAR China $22.390B 26.82
Gen Digital (GEN) United States $18.747B 14.64
Coherent (COHR) United States $17.944B 46.93
Jacobs Solutions (J) United States $17.711B 25.77
Duolingo (DUOL) United States $16.834B 152.40
Full Truck Alliance (YMM) China $11.840B 19.86
Aurora Innovation (AUR) United States $11.367B 0.00
QXO (QXO) United States $11.191B 6.10
Smiths Group (SMGZY) United Kingdom $10.504B 0.00
SPX Technologies (SPXC) United States $9.425B 33.99
Acuity (AYI) United States $9.410B 19.20
Parsons (PSN) United States $8.288B 27.04
EDENRED (EDNMY) France $7.293B 0.00
Kyndryl Holdings (KD) United States $7.094B 30.09
JBT Marel (JBTM) United States $7.054B 23.98
GDS Holdings (GDS) China $6.930B 909.25
Sandisk (SNDK) United States $6.443B 0.00
Vontier (VNT) United States $5.949B 13.12
Qifu Technology (QFIN) China $5.263B 5.12
Ralliant (RAL) United States $5.085B 0.00
Mirion Technologies (MIR) United States $4.918B 52.55
Enpro (NPO) United States $4.506B 29.56
Zeta Global Holdings (ZETA) United States $4.412B 0.00
Ingram Micro Holding (INGM) United States $4.406B 6.58
Crane NXT (CXT) United States $3.479B 15.66
First Advantage (FA) United States $2.893B 23.10
RENISHAW 20 (RNSHF) United Kingdom $2.817B 0.00
Dave (DAVE) United States $2.442B 42.56
TOPCON (TOPCF) Japan $2.137B 93.90
Sprinklr (CXM) United States $2.102B 58.00
Coursera (COUR) United States $1.958B 0.00
Cipher Mining (CIFR) United States $1.868B 0.00
NextNav (NN) United States $1.831B 0.00
LiveRamp Holdings (RAMP) United States $1.736B 82.69
V2X (VVX) United States $1.610B 10.30
Adeia (ADEA) United States $1.544B 13.43
Distribution Solutions (DSGR) United States $1.421B 21.17
Bitdeer Technologies Group (BTDR) Singapore $1.407B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.403B 0.00
N-able (NABL) United States $1.399B 44.00
SS Innovations (SSII) India $1.311B 0.00
MeridianLink (MLNK) United States $1.226B 0.00
Cricut (CRCT) United States $1.203B 17.21
Amplitude (AMPL) United States $1.177B 0.00
GigaCloud Technology (GCT) United States $1.101B 8.68
Youdao (DAO) China $1.048B 48.78
Jamf Holding (JAMF) United States $1.043B 65.92
Diginex (DGNX) Hong Kong, SAR China $1.014B 0.00
Yext (YEXT) United States $0.960B 0.00
Bit Digital (BTBT) United States $0.957B 0.00
Amprius Technologies (AMPX) United States $0.950B 0.00
Microvast Holdings (MVST) United States $0.940B 0.00
DeFi Technologies (DEFT) Canada $0.882B 7.05
ATRenew (RERE) China $0.878B 20.00
Red Cat Holdings (RCAT) United States $0.858B 0.00
Ibotta (IBTA) United States $0.830B 22.16
Viant Technology (DSP) United States $0.780B 0.00
Real Brokerage (REAX) Canada $0.779B 0.00
MediaAlpha (MAX) United States $0.734B 19.21
DATATEC (DTTLY) South Africa $0.719B 0.00
Qudian - (QD) China $0.710B 17.54
Bitfarms (BITF) Canada $0.691B 0.00
ADTRAN Holdings (ADTN) United States $0.687B 0.00
Vimeo (VMEO) United States $0.645B 48.62
Rezolve AI (RZLV) United Kingdom $0.625B 0.00
ADS-TEC Energy (ADSE) Ireland $0.621B 0.00
Priority Technology Holdings (PRTH) United States $0.611B 10.48
BlackSky Technology (BKSY) United States $0.606B 0.00
ECARX Holdings (ECX) China $0.575B 0.00
Upexi (UPXI) United States $0.540B 0.00
Climb Global Solutions (CLMB) United States $0.531B 18.97
Byrna Technologies (BYRN) United States $0.480B 55.66
Viridien (VIRDY) France $0.431B 0.00
AMTD Digital (HKD) France $0.404B 0.00
AirSculpt Technologies (AIRS) United States $0.390B 0.00
Lesaka Technologies (LSAK) South Africa $0.381B 0.00
Agora (API) United States $0.357B 0.00
Aduro Clean Technologies (ADUR) Canada $0.349B 0.00
Allot (ALLT) Israel $0.346B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.344B 0.00
Blade Air Mobility (BLDE) United States $0.319B 0.00
MarketWise (MKTW) United States $0.295B 6.64
NWTN (NWTN) $0.294B 0.00
OneConnect Financial Technology (OCFT) China $0.289B 0.00
Rackspace Technology (RXT) United States $0.287B 0.00
Xperi (XPER) United States $0.283B 51.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.280B 0.00
Nano-X Imaging (NNOX) Israel $0.269B 0.00
Palladyne AI (PDYN) United States $0.268B 0.00
Innventure (INV) United States $0.257B 0.00
AirJoule Technologies (AIRJ) United States $0.251B 74.67
Brainchip Holdings (BRCHF) $0.239B 0.00
SmartRent (SMRT) United States $0.239B 0.00
Arrive AI (ARAI) United States $0.233B 0.00
SunCar Technology Group (SDA) China $0.231B 0.00
Inspired Entertainment (INSE) United States $0.228B 3.74
CoreCard (CCRD) United States $0.212B 31.65
Richtech Robotics (RR) United States $0.210B 0.00
TeleTech Holdings (TTEC) United States $0.166B 6.84
Alithya Group (ALYAF) Canada $0.165B 8.97
Owlet (OWLT) United States $0.154B 0.00
Airship AI Holdings (AISP) United States $0.153B 0.00
Intchains Group (ICG) China $0.151B 31.50
Bakkt Holdings (BKKT) United States $0.150B 0.00
CPI Card Group (PMTS) United States $0.149B 7.93
Helport AI (HPAI) Singapore $0.147B 0.00
WM Technology (MAPS) United States $0.144B 11.65
EVERSPIN TECH (MRAM) United States $0.135B 85.43
Veritone (VERI) United States $0.135B 0.00
Arbe Robotics (ARBE) Israel $0.135B 0.00
Digi Power X (DGXX) Canada $0.133B 0.00
SKYX Platforms (SKYX) United States $0.124B 0.00
Skillsoft (SKIL) United States $0.123B 0.00
ZenaTech (ZENA) Canada $0.113B 0.00
Wi-LAN Inc (QTRHF) Canada $0.112B 0.00
Gogoro (GGR) Taiwan $0.104B 0.00
Alarum Technologies (ALAR) Israel $0.103B 15.19
Aether Holdings (ATHR) United States $0.103B 0.00
FiscalNote Holdings (NOTE) United States $0.091B 0.00
Zentek (ZTEK) Canada $0.088B 0.00
AstroNova (ALOT) United States $0.087B 45.96
Zenvia (ZENV) Brazil $0.086B 0.00
FingerMotion (FNGR) Singapore $0.084B 0.00
OpenLocker Holdings (OLKR) United States $0.084B 0.00
MIND Technology (MIND) United States $0.081B 3.52
Duos Technologies (DUOT) United States $0.081B 0.00
Loop Industries (LOOP) Canada $0.078B 0.00
NAMI (NAMI) China $0.078B 0.00
CreateAI Holdings (TSPH) United States $0.077B 0.00
LanzaTech Global (LNZA) United States $0.076B 0.00
Burning Rock Biotech (BNR) China $0.073B 0.00
Odysight.ai (ODYS) Israel $0.072B 0.00
GivBux (GBUX) United States $0.069B 0.00
Global Mofy AI (GMM) China $0.067B 0.00
MicroCloud Hologram (HOLO) China $0.067B 0.00
Amber Holding - (AMBR) Singapore $0.067B 0.00
Cardlytics (CDLX) United States $0.063B 0.00
Safe Pro Group (SPAI) United States $0.063B 0.00
Katapult Holdings (KPLT) United States $0.060B 0.00
Syntec Optics Holdings (OPTX) United States $0.059B 0.00
Birchtech (BCHT) United States $0.056B 0.00
Asset Entities (ASST) United States $0.052B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.052B 0.00
Jianpu Technology (AIJTY) China $0.052B 0.00
Agrify (AGFY) United States $0.051B 0.00
Knightscope (KSCP) United States $0.049B 0.00
ViewBix (VBIX) Israel $0.048B 0.00
Vivakor (VIVK) United States $0.046B 0.00
Webus (WETO) China $0.042B 0.00
Lucas GC (LGCL) China $0.042B 0.00
Caravelle Group (HTCO) Singapore $0.040B 0.00
Mogo Inc (MOGO) Canada $0.040B 5.89
BIT Mining (BTCM) United States $0.039B 0.00
Swvl Holdings (SWVL) $0.039B 0.00
Aeries Technology (AERT) Singapore $0.038B 0.00
Firefly Neuroscience (AIFF) United States $0.037B 0.00
Fathom Holdings (FTHM) United States $0.037B 0.00
Classover Holdings (KIDZ) United States $0.036B 0.00
Nauticus Robotics (KITT) United States $0.035B 0.00
Nukkleus (NUKK) United States $0.029B 0.00
Glimpse (VRAR) United States $0.028B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.025B 0.00
Blackboxstocks (BLBX) United States $0.024B 0.00
ReAlpha Tech (AIRE) United States $0.024B 0.00
IQSTEL (IQST) $0.023B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.023B 0.00
Hitek Global (HKIT) China $0.022B 0.00
MMTec (MTC) Hong Kong, SAR China $0.022B 0.00
Maris-Tech (MTEK) Israel $0.021B 0.00
XIAO-I (AIXI) China $0.020B 0.00
Orangekloud Technology (ORKT) Singapore $0.019B 0.00
NiSun Enterprise Development Group (NISN) China $0.018B 0.00
CXApp (CXAI) United States $0.018B 0.00
Real Messenger (RMSG) United States $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Nexalin Technology (NXL) United States $0.016B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Graphjet Technology (GTI) $0.015B 0.00
Brag House Holdings (TBH) United States $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.014B 0.00
DIH Holding US (DHAI) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Earlyworks (ELWS) Japan $0.012B 0.00
SAIHEAT (SAIH) Singapore $0.012B 0.00
Netcapital (NCPL) United States $0.012B 0.00
Aterian (ATER) United States $0.012B 0.00
SIMPPLE (SPPL) Singapore $0.010B 0.00
Soluna Holdings (SLNH) United States $0.008B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
SOS (SOS) China $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
U-BX Technology (UBXG) China $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Peraso (PRSO) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Jianzhi Education Technology Group (JZ) China $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Quhuo (QH) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $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
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00