VerifyMe, Inc.
VRMENASDAQIndustrials● Active
$0.68
+$0.00(+0.61%)
Market Cap$8926212
P/E Ratio—
52W High$1.5099
52W Low$0.5911
VerifyMe, Inc.（VRME）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vrme · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.00
Jan 14, 2025
-86.4% from here
5-Year Low5Y
$0.5469
Apr 7, 2025
+24.4% from low
IPO Priceadj.
$1,275.00
Dec 5, 2000
-99.9% since IPO
1 Year Ago
$0.8048
Jun 9, 2025
-15.5% in 1Y
5 Years Ago
$3.74
Jun 8, 2021
-81.8% in 5Y
10 Years Ago
$8.00
Jun 8, 2016
-91.5% in 10Y
Historical Price Data · VRME
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.66 | $0.70 | $0.66 | $0.68 | $0.68 | 126K | +3.09% |
| Jun 5, 2026 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 261K | -4.07% |
| Jun 4, 2026 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 77K | -0.76% |
| Jun 3, 2026 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 37K | +0.74% |
| Jun 2, 2026 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 85K | -5.07% |
| Jun 1, 2026 | $0.65 | $0.75 | $0.65 | $0.74 | $0.74 | 108K | +13.06% |
| May 29, 2026 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 126K | -5.49% |
| May 28, 2026 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 57K | -0.94% |
| May 27, 2026 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 45K | -1.87% |
| May 26, 2026 | $0.66 | $0.68 | $0.64 | $0.64 | $0.64 | 72K | -3.03% |
| May 22, 2026 | $0.66 | $0.68 | $0.65 | $0.66 | $0.66 | 49K | +0.15% |
| May 21, 2026 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 42K | -5.00% |
| May 20, 2026 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 185K | -4.17% |
| May 19, 2026 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 23K | +1.89% |
| May 18, 2026 | $0.70 | $0.72 | $0.67 | $0.69 | $0.69 | 118K | -1.41% |
| May 15, 2026 | $0.70 | $0.73 | $0.68 | $0.72 | $0.72 | 72K | +3.63% |
| May 14, 2026 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 21K | +0.72% |
| May 13, 2026 | $0.73 | $0.74 | $0.68 | $0.68 | $0.68 | 79K | -6.71% |
| May 12, 2026 | $0.70 | $0.75 | $0.67 | $0.70 | $0.70 | 81K | +0.01% |
| May 11, 2026 | $0.77 | $0.77 | $0.66 | $0.69 | $0.69 | 191K | -9.80% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VRME
Jan 1 → Dec 31 · 6 years2026+8.7%$0.63 → $0.68
+8.7%
2025-70.0%$2.00 → $0.60
-70.0%
2024+20.4%$1.13 → $1.36
+20.4%
2023-2.6%$1.15 → $1.12
-2.6%
2022-64.5%$3.27 → $1.16
-64.5%
2021-20.9%$4.02 → $3.18
-20.9%
Best Year2024 · +20.4%
Worst Year2025 · -70.0%
Positive Years2 / 6
Avg Annual Return-21.5%
6Y Total Return-83.1%
6Y CAGR~-25.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in VRME?
If you invested $1,000 in VRME 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$85
Total Return-91.5%
CAGR~-21.8% / yr
Profit$-915
Based on Jun 8, 2016 · $8.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VerifyMe, Inc.（VRME）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VRME 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VRME 历史股价FMP 日线复权 OHLCV