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 20, 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 1.04.
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 0.9971 1.7500 4.3000 0.5897 0.8460 -37.79%
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 $139.562B 59.71
Meituan (MPNGY) China $93.909B 0.00
Amadeus IT Group SA (AMADY) Spain $37.824B 24.69
Ntt Data (NTDTY) Japan $36.896B 38.70
Leonardo S.P.A - (FINMY) Italy $29.798B 0.00
Symbotic (SYM) United States $27.635B 0.00
Nomura Research Institute (NRILY) Japan $24.207B 36.53
Futu Holdings (FUTU) Hong Kong, SAR China $23.448B 28.09
Gen Digital (GEN) United States $19.400B 15.14
Jacobs Solutions (J) United States $17.663B 25.70
Duolingo (DUOL) United States $15.610B 140.19
Coherent (COHR) United States $13.673B 31.91
QXO (QXO) United States $13.673B 406.00
Full Truck Alliance (YMM) China $11.432B 19.17
Aurora Innovation (AUR) United States $11.035B 0.00
Smiths Group (SMGZY) United Kingdom $10.560B 0.00
Acuity (AYI) United States $9.807B 20.01
SPX Technologies (SPXC) United States $8.791B 31.70
Parsons (PSN) United States $8.400B 27.41
JBT Marel (JBTM) United States $7.322B 24.89
EDENRED (EDNMY) France $7.111B 0.00
Kyndryl Holdings (KD) United States $6.944B 29.45
Sandisk (SNDK) United States $6.477B 0.00
Vontier (VNT) United States $6.261B 13.81
GDS Holdings (GDS) China $6.020B 789.75
Ralliant (RAL) United States $4.830B 0.00
Enpro (NPO) United States $4.770B 31.29
Mirion Technologies (MIR) United States $4.630B 49.47
Ingram Micro Holding (INGM) United States $4.549B 6.80
Zeta Global Holdings (ZETA) United States $4.525B 0.00
Crane NXT (CXT) United States $3.477B 15.65
First Advantage (FA) United States $2.859B 22.82
RENISHAW 20 (RNSHF) United Kingdom $2.817B 0.00
Dave (DAVE) United States $2.565B 44.19
TOPCON (TOPCF) Japan $2.415B 106.10
Cipher Mining (CIFR) United States $2.265B 0.00
Sprinklr (CXM) United States $2.161B 59.64
V2X (VVX) United States $1.886B 12.06
NextNav (NN) United States $1.874B 0.00
Coursera (COUR) United States $1.853B 0.00
LiveRamp Holdings (RAMP) United States $1.759B 83.78
Adeia (ADEA) United States $1.620B 13.97
Distribution Solutions (DSGR) United States $1.492B 22.24
MeridianLink (MLNK) United States $1.472B 0.00
N-able (NABL) United States $1.457B 45.82
Bitdeer Technologies Group (BTDR) Singapore $1.448B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.288B 0.00
SS Innovations (SSII) India $1.280B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.267B 0.00
Cricut (CRCT) United States $1.207B 17.21
GigaCloud Technology (GCT) United States $1.186B 9.46
Amplitude (AMPL) United States $1.139B 0.00
Jamf Holding (JAMF) United States $1.133B 71.58
ATRenew (RERE) China $1.132B 25.78
Youdao (DAO) China $1.086B 30.33
Yext (YEXT) United States $1.067B 0.00
MNTN (MNTN) United States $0.964B 0.00
Red Cat Holdings (RCAT) United States $0.899B 0.00
Real Brokerage (REAX) Canada $0.886B 0.00
Bit Digital (BTBT) United States $0.874B 0.00
Amprius Technologies (AMPX) United States $0.843B 0.00
Microvast Holdings (MVST) United States $0.826B 21.17
Qudian - (QD) China $0.816B 11.26
DeFi Technologies (DEFT) Canada $0.726B 9.77
Bitfarms (BITF) Canada $0.714B 0.00
DATATEC (DTTLY) South Africa $0.706B 0.00
MediaAlpha (MAX) United States $0.704B 18.17
Ibotta (IBTA) United States $0.687B 9.45
ADTRAN Holdings (ADTN) United States $0.687B 0.00
Vimeo (VMEO) United States $0.671B 50.62
Priority Technology Holdings (PRTH) United States $0.631B 10.81
ADS-TEC Energy (ADSE) Ireland $0.628B 0.00
Rezolve AI (RZLV) United Kingdom $0.625B 0.00
WhiteFiber (WYFI) $0.620B 0.00
ECARX Holdings (ECX) China $0.593B 0.00
Viant Technology (DSP) United States $0.589B 0.00
BlackSky Technology (BKSY) United States $0.573B 0.00
Upexi (UPXI) United States $0.563B 0.00
Climb Global Solutions (CLMB) United States $0.548B 19.58
Byrna Technologies (BYRN) United States $0.439B 50.87
Viridien (VIRDY) France $0.424B 0.00
AMTD Digital (HKD) France $0.397B 0.00
AirSculpt Technologies (AIRS) United States $0.390B 0.00
Lesaka Technologies (LSAK) South Africa $0.389B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.363B 0.00
Agora (API) United States $0.343B 0.00
Allot (ALLT) Israel $0.339B 0.00
Aduro Clean Technologies (ADUR) Canada $0.335B 0.00
Blade Air Mobility (BLDE) United States $0.333B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.330B 0.00
MarketWise (MKTW) United States $0.304B 6.78
Palladyne AI (PDYN) United States $0.300B 0.00
NWTN (NWTN) $0.289B 0.00
Xperi (XPER) United States $0.285B 51.42
OneConnect Financial Technology (OCFT) China $0.285B 0.00
SmartRent (SMRT) United States $0.282B 0.00
Rackspace Technology (RXT) United States $0.273B 0.00
AirJoule Technologies (AIRJ) United States $0.263B 0.00
SunCar Technology Group (SDA) China $0.241B 0.00
Richtech Robotics (RR) United States $0.232B 0.00
Nano-X Imaging (NNOX) Israel $0.232B 0.00
Brainchip Holdings (BRCHF) $0.229B 0.00
Inspired Entertainment (INSE) United States $0.226B 3.71
Innventure (INV) United States $0.221B 0.00
CoreCard (CCRD) United States $0.211B 27.39
Arrive AI (ARAI) United States $0.189B 0.00
TeleTech Holdings (TTEC) United States $0.183B 7.54
CPI Card Group (PMTS) United States $0.172B 9.09
WM Technology (MAPS) United States $0.164B 13.12
Airship AI Holdings (AISP) United States $0.147B 0.00
Helport AI (HPAI) Singapore $0.147B 0.00
EVERSPIN TECH (MRAM) United States $0.135B 85.29
Veritone (VERI) United States $0.132B 0.00
Alithya Group (ALYAF) Canada $0.130B 7.06
SKYX Platforms (SKYX) United States $0.127B 0.00
Arbe Robotics (ARBE) Israel $0.126B 0.00
Skillsoft (SKIL) United States $0.125B 0.00
Owlet (OWLT) United States $0.125B 0.00
Bakkt Holdings (BKKT) United States $0.118B 0.00
Alarum Technologies (ALAR) Israel $0.116B 17.08
Aether Holdings (ATHR) United States $0.113B 0.00
Intchains Group (ICG) China $0.111B 37.00
ZenaTech (ZENA) Canada $0.103B 0.00
Gogoro (GGR) Taiwan $0.102B 0.00
Burning Rock Biotech (BNR) China $0.101B 0.00
Digi Power X (DGXX) Canada $0.097B 0.00
Wi-LAN Inc (QTRHF) Canada $0.095B 0.00
FingerMotion (FNGR) Singapore $0.093B 0.00
OpenLocker Holdings (OLKR) United States $0.089B 0.00
AstroNova (ALOT) United States $0.086B 45.04
MIND Technology (MIND) United States $0.082B 3.57
GivBux (GBUX) United States $0.081B 0.00
NAMI (NAMI) China $0.081B 0.00
FiscalNote Holdings (NOTE) United States $0.080B 0.00
Zenvia (ZENV) Brazil $0.078B 0.00
CreateAI Holdings (TSPH) United States $0.077B 0.00
Duos Technologies (DUOT) United States $0.077B 0.00
Zentek (ZTEK) Canada $0.075B 0.00
Loop Industries (LOOP) Canada $0.071B 0.00
Katapult Holdings (KPLT) United States $0.065B 0.00
MicroCloud Hologram (HOLO) China $0.065B 0.00
Asset Entities (ASST) United States $0.065B 0.00
Odysight.ai (ODYS) Israel $0.064B 0.00
Safe Pro Group (SPAI) United States $0.061B 0.00
Global Mofy AI (GMM) China $0.059B 0.00
Cardlytics (CDLX) United States $0.059B 0.00
Jianpu Technology (AIJTY) China $0.056B 0.00
Agrify (AGFY) United States $0.056B 0.00
Birchtech (BCHT) United States $0.055B 0.00
Syntec Optics Holdings (OPTX) United States $0.054B 0.00
Amber Holding - (AMBR) Singapore $0.052B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.052B 0.00
Knightscope (KSCP) United States $0.050B 0.00
LanzaTech Global (LNZA) United States $0.046B 0.00
BIT Mining (BTCM) United States $0.043B 0.00
Webus (WETO) China $0.042B 0.00
Aeries Technology (AERT) Singapore $0.042B 0.00
Lucas GC (LGCL) China $0.041B 0.00
Real Messenger (RMSG) Singapore $0.041B 0.00
Swvl Holdings (SWVL) $0.041B 0.00
Mogo Inc (MOGO) Canada $0.040B 6.00
Vivakor (VIVK) United States $0.039B 0.00
Caravelle Group (HTCO) Singapore $0.037B 0.00
Firefly Neuroscience (AIFF) United States $0.035B 0.00
Fathom Holdings (FTHM) United States $0.035B 0.00
ViewBix (VBIX) Israel $0.034B 0.00
Nauticus Robotics (KITT) United States $0.033B 0.00
ReAlpha Tech (AIRE) United States $0.030B 0.00
Classover Holdings (KIDZ) United States $0.029B 0.00
Glimpse (VRAR) United States $0.028B 0.00
Nukkleus (NUKK) United States $0.026B 0.00
IQSTEL (IQST) $0.024B 0.00
Blackboxstocks (BLBX) United States $0.024B 0.00
MMTec (MTC) Hong Kong, SAR China $0.024B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.024B 0.00
Hitek Global (HKIT) China $0.022B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.020B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.020B 0.00
XIAO-I (AIXI) China $0.019B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.018B 0.00
Orangekloud Technology (ORKT) Singapore $0.018B 0.00
Maris-Tech (MTEK) Israel $0.017B 0.00
NiSun Enterprise Development Group (NISN) China $0.016B 0.00
CXApp (CXAI) United States $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
DIH Holding US (DHAI) United States $0.014B 0.00
Graphjet Technology (GTI) $0.013B 0.00
Brand Engagement Network (BNAI) United States $0.013B 0.00
Nexalin Technology (NXL) United States $0.013B 0.00
Brag House Holdings (TBH) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
SAIHEAT (SAIH) Singapore $0.011B 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
Earlyworks (ELWS) Japan $0.008B 0.00
Soluna Holdings (SLNH) United States $0.008B 0.00
Society Pass (SOPA) United States $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
Algorhythm Holdings (RIME) United States $0.007B 0.00
MicroAlgo (MLGO) China $0.006B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
SOS (SOS) China $0.005B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Peraso (PRSO) United States $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
SMX (Security Matters) Public (SMX) Ireland $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
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