Stock listing
NASDAQ:VRME VerifyMe, Inc. Stock
Home listing (NASDAQ) of VerifyMe, Inc.
Follow VerifyMe, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:VRME
$0.915 USD -0.305 (-25.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- $0.908 – $1.260 USDOct 30, 2026
- Volume
- 239,029 sharesOct 30, 2026
- Market cap
- $12.05M USDAt the close on Oct 30, 2026 · price × 13.17M shares outstanding
- 52-week range
- $0.908 – $19.500 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $3.22M USDMedian day 17,510 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:VRME · Home | $0.915 USD | -0.305 (-25.0%) | 239,029 | $1.220 | $1.260 | $0.908 | $1.220 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:VRME · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.915 | -0.305 | -25.0% | $1.220 | $1.260 | $0.908 | 239,029 | |
| $1.220 | -0.170 | -12.2% | $1.255 | $1.330 | $1.005 | 324,621 | |
| $1.390 | -0.100 | -6.7% | $1.480 | $1.500 | $1.310 | 117,671 | |
| $1.490 | +0.010 | +0.7% | $1.530 | $1.550 | $1.470 | 78,547 | |
| $1.480 | -0.170 | -10.3% | $1.612 | $1.710 | $1.410 | 112,913 | |
| $1.650 | -0.160 | -8.8% | $1.910 | $2.000 | $1.630 | 149,002 | |
| $1.810 | -0.110 | -5.7% | $1.920 | $2.000 | $1.790 | 59,000 | |
| $1.920 | -0.060 | -3.0% | $2.050 | $2.050 | $1.900 | 28,001 | |
| $1.980 | -0.190 | -8.8% | $2.110 | $2.110 | $1.840 | 61,960 | |
| $2.170 | -0.490 | -18.4% | $2.660 | $2.740 | $2.030 | 223,740 | |
| $2.660 | -0.210 | -7.3% | $2.950 | $2.950 | $2.580 | 21,059 | |
| $2.870 | -0.180 | -5.9% | $3.200 | $3.280 | $2.801 | 51,896 | |
| $3.050 | -0.290 | -8.7% | $3.260 | $3.260 | $2.680 | 36,133 | |
| $3.340 | -0.640 | -16.1% | $3.640 | $3.680 | $3.160 | 81,050 | |
| $3.980 | -0.490 | -11.0% | $4.510 | $4.635 | $3.840 | 68,425 | |
| $4.470 | -0.810 | -15.3% | $5.330 | $5.380 | $4.400 | 60,026 | |
| $5.280 | -0.780 | -12.9% | $6.010 | $6.250 | $5.140 | 59,214 | |
| $6.060 | -0.140 | -2.3% | $6.080 | $6.690 | $5.960 | 56,052 | |
| $6.200 | +0.270 | +4.6% | $5.900 | $6.530 | $5.900 | 83,750 | |
| $5.930 | +0.530 | +9.8% | $5.190 | $6.000 | $5.170 | 116,423 | |
| $5.400 | -0.140 | -2.5% | $5.100 | $5.470 | $4.850 | 107,977 | |
| $5.540 | -3.440 | -38.3% | $8.180 | $8.180 | $5.100 | 1,356,500 | |
| $8.980 | +0.840 | +10.3% | $8.130 | $9.240 | $7.710 | 100,717 | |
| $8.140 | -1.760 | -17.8% | $8.360 | $9.410 | $7.350 | 113,100 | |
| $9.900 | +0.301 | +3.1% | $8.901 | $10.200 | $8.900 | 142,000 | |
| $9.599 | -2.101 | -18.0% | $9.322 | $9.816 | $8.060 | 439,550 | |
| $11.700 | +0.200 | +1.7% | $13.050 | $13.600 | $11.000 | 1,279,240 | |
| $11.500 | +1.100 | +10.6% | $10.200 | $11.900 | $9.705 | 1,073,090 | |
| $10.400 | -3.400 | -24.6% | $11.200 | $11.700 | $9.123 | 836,610 | |
| $13.800 | +5.850 | +73.6% | $9.424 | $19.500 | $9.400 | 9,980,790 | |
| $7.950 | +0.250 | +3.2% | $8.599 | $8.599 | $6.701 | 838,170 | |
| $7.700 | +0.975 | +14.5% | $6.700 | $8.000 | $6.700 | 1,401,340 | |
| $6.725 | +0.197 | +3.0% | $6.712 | $6.900 | $6.700 | 6,970 | |
| $6.528 | +0.177 | +2.8% | $6.447 | $6.600 | $6.447 | 2,340 | |
| $6.351 | +0.214 | +3.5% | $6.299 | $6.604 | $6.290 | 2,770 | |
| $6.137 | -0.073 | -1.2% | $6.035 | $6.281 | $6.035 | 1,000 | |
| $6.210 | +0.038 | +0.6% | $6.060 | $6.224 | $6.037 | 1,240 | |
| $6.172 | +0.117 | +1.9% | $6.100 | $6.219 | $6.055 | 2,050 | |
| $6.055 | +0.015 | +0.2% | $5.965 | $6.111 | $5.900 | 12,830 | |
| $6.040 | -0.170 | -2.7% | $6.099 | $6.100 | $5.901 | 9,450 | |
| $6.210 | +0.060 | +1.0% | $6.100 | $6.300 | $6.050 | 2,080 | |
| $6.150 | -0.245 | -3.8% | $6.301 | $6.487 | $6.150 | 2,980 | |
| $6.395 | +0.029 | +0.5% | $6.367 | $6.490 | $6.200 | 4,460 | |
| $6.366 | -0.033 | -0.5% | $6.400 | $6.599 | $6.200 | 3,910 | |
| $6.399 | -0.652 | -9.2% | $7.000 | $7.139 | $6.250 | 20,990 | |
| $7.051 | -0.164 | -2.3% | $7.003 | $7.228 | $7.001 | 870 | |
| $7.215 | -0.117 | -1.6% | $7.288 | $7.359 | $6.976 | 1,940 | |
| $7.332 | +0.085 | +1.2% | $7.347 | $7.400 | $7.042 | 3,800 | |
| $7.247 | -0.138 | -1.9% | $7.189 | $7.352 | $7.011 | 1,610 | |
| $7.385 | +0.385 | +5.5% | $6.991 | $7.385 | $6.909 | 8,100 | |
| $7.000 | +0.274 | +4.1% | $6.900 | $7.253 | $6.743 | 4,890 | |
| $6.726 | +0.162 | +2.5% | $6.730 | $6.969 | $6.551 | 1,180 | |
| $6.564 | -0.119 | -1.8% | $6.560 | $6.736 | $6.560 | 1,620 | |
| $6.683 | +0.082 | +1.2% | $6.870 | $6.978 | $6.582 | 9,790 | |
| $6.601 | -0.302 | -4.4% | $6.900 | $7.115 | $6.601 | 14,030 | |
| $6.903 | -0.098 | -1.4% | $7.011 | $7.300 | $6.901 | 1,900 | |
| $7.001 | -0.194 | -2.7% | $7.100 | $7.300 | $7.001 | 8,200 | |
| $7.195 | +0.341 | +5.0% | $6.947 | $7.260 | $6.878 | 3,590 | |
| $6.854 | -0.121 | -1.7% | $6.976 | $7.063 | $6.854 | 2,470 | |
| $6.975 | -0.075 | -1.1% | $6.950 | $7.076 | $6.930 | 3,710 | |
| $7.050 | -0.002 | 0.0% | $7.072 | $7.280 | $6.951 | 2,630 | |
| $7.052 | +0.092 | +1.3% | $7.288 | $7.288 | $6.950 | 780 | |
| $6.960 | -0.340 | -4.7% | $7.030 | $7.300 | $6.924 | 4,090 | |
| $7.300 | +0.149 | +2.1% | $7.099 | $7.389 | $6.991 | 3,360 | |
| $7.151 | +0.160 | +2.3% | $7.000 | $7.200 | $6.902 | 930 | |
| $6.991 | -0.096 | -1.4% | $6.900 | $7.200 | $6.704 | 3,260 |
- Ticker
- NASDAQ:VRME
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 25, 2026
VerifyMe Announces Reverse Stock Split of the Company’s Common Stock
Latest earnings call · Nov 17, 2025
Verifyme (NASDAQ:VRME) Q3 2025 Earnings Call
Replay and transcript
Latest deck · Nov 17, 2025
Q3 2025 Earnings Presentation
Earnings · 13 slides
Calls
Replays
Verifyme (NASDAQ:VRME) Q3 2025 Earnings Call
Mon, Nov 17, 2025 · 9:00 AM ET
Watch TranscriptVerifyme (NASDAQ:VRME) Q2 2025 Earnings Call
Wed, Aug 13, 2025 · 11:00 AM ET
Watch TranscriptVerifyme (NASDAQ:VRME) Q1 2025 Earnings Call
Tue, May 13, 2025 · 11:00 AM ET
Watch Transcript
Latest news
VerifyMe Announces Reverse Stock Split of the Company’s Common Stock
Sep 25, 2026
Closed $9.60 (-18.0%) on Sep 25, 2026
VerifyMe Highlights Benefits of Proposed Figure OPEN Listing and Urges Shareholders to Vote “FOR” Proposal 6
Sep 22, 2026
Closed $10.40 (-24.6%) on Sep 22, 2026
VerifyMe Declares Special Dividend
Sep 18, 2026
Closed $13.80 (+73.6%) on Sep 21, 2026
VerifyMe Urges Shareholders to Vote “For” Proposal 6 to Advance Proposed Figure OPEN Listing
Sep 17, 2026
Closed $7.70 (+14.5%) on Sep 17, 2026
VerifyMe Provides Update on OpenWorld Merger Ahead of September 24 Shareholder Vote
Sep 9, 2026
Closed $6.17 (+1.9%) on Sep 9, 2026
VerifyMe and OpenWorld Announce SEC Declaration of Effectiveness of Registration Statement on Form S-4
Aug 26, 2026
Closed $7.22 (-1.6%) on Aug 26, 2026
VerifyMe Reports Second Quarter 2026 Financial Results
Aug 14, 2026
Closed $6.60 (-4.4%) on Aug 14, 2026
VerifyMe Reports First Quarter 2026 Financial Results
May 15, 2026
Closed $7.20 (+3.6%) on May 15, 2026
VerifyMe Reports Fourth Quarter 2025 Financial Results
Mar 30, 2026
Closed $7.71 (-3.9%) on Mar 30, 2026
Open World and VerifyMe Sign Merger Agreement
Feb 12, 2026
Closed $9.95 (-8.8%) on Feb 12, 2026
Decks
Q3 2025 Earnings Presentation
Earnings · 13 slides · Nov 17, 2025
Q2 2025 Earnings Presentation
Earnings · 13 slides · Aug 13, 2025
Q1 2025 Earnings Presentation
Earnings · 13 slides · May 13, 2025
Q4 2024 Earnings Presentation
Earnings · 14 slides · Mar 6, 2025
VerifyMe, Inc. on 6ix
- News releases
- 16 in the last 12 months · 121 in all · newest Sep 25, 2026 · oldest 2019
- Calls
- 14 calls with a replay · 14 with a transcript · latest Nov 17, 2025
- Decks
- 19 decks · latest Nov 17, 2025
Where VerifyMe, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:VRME · Home listing · This page | NASDAQ | United States | USD |
| BOATS:VRME | BOATS | United States | USD |
| LS Exchange:A2P66U | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2P66U | Lang & Schwarz | Germany | EUR |
| gettex:LT1B | gettex | Germany | EUR |
| Tradegate:LT1B | Tradegate | Germany | EUR |
| Frankfurt:LT1B | Frankfurt | Germany | EUR |
| Munich:LT1B | Munich | Germany | EUR |
| Stuttgart:LT1B | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about VerifyMe, Inc.