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 April 29, 2025 is 0.71.
  • 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 604.2% above the current share price.
  • The VerifyMe 52-week low stock price is 0.55, which is 22.5% below the current share price.
  • The average VerifyMe stock price for the last 52 weeks is 1.23.
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 1.2072 1.7500 4.3000 0.5897 0.7121 -47.64%
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 $0.007B $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
Meituan (MPNGY) China $103.515B 0.00
AppLovin (APP) United States $80.985B 52.47
Amadeus IT Group SA (AMADY) Spain $34.810B 23.42
Leonardo S.P.A - (FINMY) Italy $29.717B 0.00
Ntt Data (NTDTY) Japan $26.261B 26.76
Nomura Research Institute (NRILY) Japan $22.128B 36.26
Gen Digital (GEN) United States $15.069B 12.35
Duolingo (DUOL) United States $14.772B 173.67
Jacobs Solutions (J) United States $14.365B 17.84
Symbotic (SYM) United States $12.009B 92.77
Futu Holdings (FUTU) Hong Kong, SAR China $10.975B 15.96
Aurora Innovation (AUR) United States $10.634B 0.00
Full Truck Alliance (YMM) China $10.610B 20.55
EDENRED (EDNMY) France $8.936B 0.00
Coherent (COHR) United States $8.568B 25.25
Smiths Group (SMGZY) United Kingdom $8.172B 0.00
Acuity (AYI) United States $7.078B 15.28
Parsons (PSN) United States $6.953B 23.09
Kyndryl Holdings (KD) United States $6.799B 88.54
SPX Technologies (SPXC) United States $6.003B 23.04
Qifu Technology (QFIN) China $5.568B 6.09
QXO (QXO) United States $5.384B 3.83
JBT Marel (JBTM) United States $4.899B 18.48
Vontier (VNT) United States $4.456B 10.36
Marathon Digital Holdings (MARA) United States $4.378B 22.61
GDS Holdings (GDS) China $4.091B 0.00
Ingram Micro Holding (INGM) United States $3.797B 0.00
Sandisk (SNDK) United States $3.594B 0.00
Mirion Technologies (MIR) United States $3.207B 39.43
Enpro (NPO) United States $3.036B 20.73
Zeta Global Holdings (ZETA) United States $2.724B 0.00
Diginex (DGNX) Hong Kong, SAR China $2.608B 0.00
Crane NXT (CXT) United States $2.562B 10.46
TOPCON (TOPCF) Japan $2.493B 115.00
First Advantage (FA) United States $2.337B 20.41
Riot Platforms (RIOT) United States $2.262B 16.56
RENISHAW 20 (RNSHF) United Kingdom $2.105B 0.00
Sprinklr (CXM) United States $1.817B 54.62
LiveRamp Holdings (RAMP) United States $1.639B 178.07
OC OERLIKON CP (OERLF) Switzerland $1.617B 0.00
NextNav (NN) United States $1.561B 0.00
V2X (VVX) United States $1.527B 11.11
Jamf Holding (JAMF) United States $1.400B 0.00
Adeia (ADEA) United States $1.288B 11.00
MeridianLink (MLNK) United States $1.264B 0.00
Ibotta (IBTA) United States $1.258B 23.84
Distribution Solutions (DSGR) United States $1.218B 18.16
N-able (NABL) United States $1.200B 26.46
Coursera (COUR) United States $1.178B 0.00
Dave (DAVE) United States $1.103B 30.42
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
Amplitude (AMPL) United States $1.059B 0.00
NV5 Global (NVEE) United States $1.032B 13.24
Youdao (DAO) China $0.935B 77.30
Real Brokerage (REAX) Canada $0.924B 0.00
Cricut (CRCT) United States $0.876B 14.21
Cipher Mining (CIFR) United States $0.871B 0.00
Bitdeer Technologies Group (BTDR) Singapore $0.853B 0.00
Viant Technology (DSP) United States $0.807B 0.00
Vimeo (VMEO) United States $0.786B 29.81
Yext (YEXT) United States $0.773B 0.00
DeFi Technologies (DEFTF) Canada $0.711B 7.03
DATATEC (DTTLY) South Africa $0.698B 0.00
TELUS (CDA) (TIXT) Canada $0.684B 6.36
ADS-TEC Energy (ADSE) Ireland $0.676B 0.00
ATOS ORIGIN (AEXAY) France $0.666B 0.00
Microvast Holdings (MVST) United States $0.595B 0.00
ADTRAN Holdings (ADTN) United States $0.594B 0.00
Priority Technology Holdings (PRTH) United States $0.553B 231.67
ATRenew (RERE) China $0.522B 14.27
Viridien (VIRDY) France $0.521B 4.29
MediaAlpha (MAX) United States $0.521B 25.90
GigaCloud Technology (GCT) United States $0.510B 3.94
Byrna Technologies (BYRN) United States $0.494B 58.87
Climb Global Solutions (CLMB) United States $0.490B 20.32
AMTD Digital (HKD) France $0.478B 0.00
Red Cat Holdings (RCAT) United States $0.464B 0.00
Bitfarms (BITF) Canada $0.451B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.434B 0.00
Vasta Platform (VSTA) Brazil $0.390B 21.17
Gorilla Technology Group (GRRR) United Kingdom $0.356B 0.00
Lesaka Technologies (LSAK) South Africa $0.349B 0.00
GivBux (GBUX) United States $0.340B 0.00
ECARX Holdings (ECX) China $0.335B 0.00
Bit Digital (BTBT) United States $0.325B 0.00
Brainchip Holdings (BRCHF) $0.325B 0.00
Rackspace Technology (RXT) United States $0.313B 0.00
Outbrain (OB) United States $0.310B 41.25
Nano-X Imaging (NNOX) Israel $0.300B 0.00
Xperi (XPER) United States $0.297B 0.00
SunCar Technology Group (SDA) $0.285B 0.00
CPI Card Group (PMTS) United States $0.284B 11.47
AirJoule Technologies (AIRJ) United States $0.279B 0.00
Ruanyun Edai Technology Inc (RYET) $0.261B 0.00
Amprius Technologies (AMPX) United States $0.252B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.247B 0.00
Rezolve AI (RZLV) United Kingdom $0.241B 0.00
Agora (API) United States $0.241B 0.00
OneConnect Financial Technology (OCFT) China $0.237B 0.00
NAMI (NAMI) China $0.230B 0.00
Allot (ALLT) Israel $0.227B 0.00
BlackSky Technology (BKSY) United States $0.224B 0.00
MarketWise (MKTW) United States $0.216B 3.91
Richtech Robotics (RR) United States $0.215B 0.00
Blade Air Mobility (BLDE) United States $0.209B 0.00
Inspired Entertainment (INSE) United States $0.206B 3.06
Palladyne AI (PDYN) United States $0.201B 0.00
Helport AI (HPAI) Singapore $0.186B 0.00
Skillsoft (SKIL) United States $0.184B 0.00
TeleTech Holdings (TTEC) United States $0.171B 10.23
Ispire Technology (ISPR) United States $0.168B 0.00
WM Technology (MAPS) United States $0.161B 14.86
SmartRent (SMRT) United States $0.153B 0.00
Innventure (INV) United States $0.149B 0.00
CoreCard (CCRD) United States $0.149B 28.49
Alithya Group (ALYAF) Canada $0.119B 8.06
Bakkt Holdings (BKKT) United States $0.117B 0.00
Airship AI Holdings (AISP) United States $0.116B 0.00
Zentek (ZTEK) Canada $0.115B 0.00
EVERSPIN TECH (MRAM) United States $0.114B 256.00
Wi-LAN Inc (QTRHF) Canada $0.113B 0.00
SKYX Platforms (SKYX) United States $0.112B 0.00
Amber Holding - (AMBR) Hong Kong, SAR China $0.112B 0.00
Intchains Group (ICG) China $0.100B 13.92
FiscalNote Holdings (NOTE) United States $0.100B 0.00
AirSculpt Technologies (AIRS) United States $0.100B 0.00
Arbe Robotics (ARBE) Israel $0.097B 0.00
Veritone (VERI) United States $0.097B 0.00
Odysight.ai (ODYS) Israel $0.087B 0.00
Webus (WETO) China $0.086B 0.00
FingerMotion (FNGR) Singapore $0.085B 0.00
Gogoro (GGR) Taiwan $0.084B 0.00
Cardlytics (CDLX) United States $0.078B 0.00
Duos Technologies (DUOT) United States $0.067B 0.00
Nukkleus (NUKK) United States $0.067B 0.00
Orangekloud Technology (ORKT) Singapore $0.063B 0.00
AstroNova (ALOT) United States $0.061B 23.14
SYLA Technologies (SYT) Japan $0.059B 0.00
Caravelle Group (HTCO) Singapore $0.058B 0.00
Alarum Technologies (ALAR) Israel $0.057B 6.58
Owlet (OWLT) United States $0.054B 0.00
Zenvia (ZENV) Brazil $0.054B 0.00
Loop Industries (LOOP) Canada $0.053B 0.00
Aether Holdings (ATHR) $0.053B 0.00
Syntec Optics Holdings (OPTX) United States $0.045B 0.00
Vivakor (VIVK) United States $0.043B 0.00
ZenaTech (ZENA) Canada $0.038B 0.00
Safe Pro Group (SPAI) United States $0.037B 0.00
Firefly Neuroscience (AIFF) United States $0.036B 0.00
Agrify (AGFY) United States $0.036B 0.00
LanzaTech Global (LNZA) United States $0.035B 0.00
Katapult Holdings (KPLT) United States $0.034B 0.00
Knightscope (KSCP) United States $0.033B 0.00
Digi Power X (DGXX) United States $0.032B 0.00
Aeries Technology (AERT) Singapore $0.032B 0.44
MicroCloud Hologram (HOLO) China $0.031B 0.00
ReAlpha Tech (AIRE) United States $0.030B 0.00
Lucas GC (LGCL) China $0.029B 0.00
Swvl Holdings (SWVL) $0.029B 0.00
Burning Rock Biotech (BNR) China $0.029B 0.00
XIAO-I (AIXI) China $0.028B 0.00
MMTec (MTC) Hong Kong, SAR China $0.024B 0.00
Nexalin Technology (NXL) United States $0.022B 0.00
NiSun Enterprise Development Group (NISN) China $0.022B 0.00
CXApp (CXAI) United States $0.022B 0.00
Glimpse (VRAR) United States $0.021B 0.00
Fathom Holdings (FTHM) United States $0.021B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.020B 0.00
Mogo Inc (MOGO) Canada $0.020B 0.00
BIT Mining (BTCM) United States $0.019B 0.00
Graphjet Technology (GTI) $0.018B 0.00
Classover Holdings (KIDZ) United States $0.018B 0.00
Hitek Global (HKIT) China $0.017B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Jianzhi Education Technology Group (JZ) China $0.015B 0.00
Intelligent Protection Management (IPM) United States $0.015B 0.00
Maris-Tech (MTEK) Israel $0.015B 0.00
Aterian (ATER) United States $0.015B 0.00
Brand Engagement Network (BNAI) United States $0.015B 0.00
ConnectM Technology Solutions (CNTM) United States $0.014B 0.00
Blackboxstocks (BLBX) United States $0.012B 0.00
Dolphin Digital Media (DLPN) United States $0.011B 0.00
Quhuo (QH) China $0.009B 0.00
Asset Entities (ASST) United States $0.008B 0.00
Soluna Holdings (SLNH) United States $0.008B 0.00
Baijiayun Group (RTC) China $0.007B 0.00
Brag House Holdings (TBH) United States $0.007B 0.00
DIH Holding US (DHAI) United States $0.007B 0.00
Ohmyhome (OMH) Singapore $0.007B 0.00
MIND Technology (MIND) United States $0.007B 1.59
SIMPPLE (SPPL) Singapore $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.007B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Nauticus Robotics (KITT) United States $0.006B 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
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
SAIHEAT (SAIH) Singapore $0.004B 0.00
Society Pass (SOPA) United States $0.004B 0.00
Global Mofy AI (GMM) China $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Peraso (PRSO) United States $0.003B 0.00
Eightco Holdings (OCTO) United States $0.003B 0.00
Boxlight (BOXL) United States $0.003B 0.00
Upexi (UPXI) United States $0.003B 0.00
Singularity Future Technology (SGLY) United States $0.003B 0.00
KWESST Micro Systems (KWE) Canada $0.002B 0.00
Auddia (AUUD) United States $0.002B 0.00
MicroAlgo (MLGO) China $0.002B 0.00
Wearable Devices (WLDS) Israel $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SOS (SOS) China $0.001B 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
NWTN (NWTN) $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00