VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.7277
+0.0065 (0.90%)
Jul 11, 2025, 9:22 AM - Market open

VerifyMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 0.72 0.73 0.72 0.72 0.72 -1.81% 60,451
Jul 9, 2025 0.73 0.74 0.72 0.73 0.73 0.11% 71,889
Jul 8, 2025 0.74 0.77 0.73 0.73 0.73 -0.41% 35,923
Jul 7, 2025 0.75 0.76 0.73 0.74 0.74 -1.77% 22,743
Jul 3, 2025 0.75 0.79 0.75 0.75 0.75 -0.46% 35,984
Jul 2, 2025 0.76 0.77 0.75 0.75 0.75 0.87% 12,188
Jul 1, 2025 0.75 0.79 0.75 0.75 0.75 -0.86% 36,546
Jun 30, 2025 0.73 0.77 0.73 0.75 0.75 0.47% 41,863
Jun 27, 2025 0.77 0.79 0.75 0.75 0.75 -2.53% 59,151
Jun 26, 2025 0.73 0.78 0.73 0.77 0.77 4.62% 22,820
Jun 25, 2025 0.72 0.77 0.72 0.74 0.74 1.63% 31,235
Jun 24, 2025 0.70 0.74 0.70 0.72 0.72 3.28% 42,062
Jun 23, 2025 0.76 0.78 0.70 0.70 0.70 -4.73% 100,074
Jun 20, 2025 0.72 0.76 0.71 0.74 0.74 -2.98% 74,112
Jun 18, 2025 0.78 0.78 0.75 0.76 0.76 -2.71% 26,132
Jun 17, 2025 0.80 0.80 0.75 0.78 0.78 2.49% 36,884
Jun 16, 2025 0.75 0.77 0.74 0.76 0.76 2.59% 37,020
Jun 13, 2025 0.72 0.76 0.72 0.74 0.74 0.47% 54,358
Jun 12, 2025 0.79 0.79 0.74 0.74 0.74 -6.63% 60,439
Jun 11, 2025 0.79 0.79 0.76 0.79 0.79 -1.25% 43,490
Jun 10, 2025 0.80 0.83 0.76 0.80 0.80 -0.60% 77,627
Jun 9, 2025 0.82 0.83 0.79 0.80 0.80 -1.93% 40,109
Jun 6, 2025 0.82 0.84 0.79 0.82 0.82 3.22% 118,482
Jun 5, 2025 0.81 0.81 0.78 0.80 0.80 -1.29% 85,731
Jun 4, 2025 0.75 0.82 0.73 0.81 0.81 7.40% 98,983
Jun 3, 2025 0.73 0.75 0.73 0.75 0.75 3.86% 42,671
Jun 2, 2025 0.72 0.74 0.71 0.72 0.72 0.31% 50,237
May 30, 2025 0.71 0.72 0.71 0.72 0.72 -1.40% 28,420
May 29, 2025 0.72 0.73 0.71 0.73 0.73 0.88% 40,756
May 28, 2025 0.74 0.75 0.71 0.72 0.72 0.57% 63,323
May 27, 2025 0.70 0.74 0.68 0.72 0.72 -0.04% 73,961
May 23, 2025 0.71 0.72 0.70 0.72 0.72 0.95% 69,291
May 22, 2025 0.70 0.73 0.70 0.71 0.71 -0.28% 47,000
May 21, 2025 0.70 0.75 0.70 0.72 0.72 1.98% 99,553
May 20, 2025 0.69 0.72 0.69 0.70 0.70 0.88% 36,972
May 19, 2025 0.69 0.70 0.68 0.70 0.70 -2.11% 62,475
May 16, 2025 0.70 0.72 0.70 0.71 0.71 1.00% 53,030
May 15, 2025 0.72 0.72 0.69 0.70 0.70 -2.35% 43,502
May 14, 2025 0.70 0.72 0.65 0.72 0.72 1.37% 143,586
May 13, 2025 0.82 0.82 0.70 0.71 0.71 -13.18% 185,188
May 12, 2025 0.82 0.83 0.75 0.82 0.82 6.93% 201,498
May 9, 2025 0.72 0.77 0.71 0.77 0.77 6.25% 67,369
May 8, 2025 0.70 0.74 0.70 0.72 0.72 3.15% 73,709
May 7, 2025 0.72 0.72 0.70 0.70 0.70 -3.06% 36,125
May 6, 2025 0.72 0.75 0.70 0.72 0.72 -1.41% 40,350
May 5, 2025 0.73 0.75 0.72 0.73 0.73 -1.04% 29,453
May 2, 2025 0.73 0.75 0.72 0.74 0.74 3.19% 42,444
May 1, 2025 0.76 0.76 0.71 0.72 0.72 -1.35% 34,700
Apr 30, 2025 0.71 0.76 0.67 0.73 0.73 1.81% 27,767
Apr 29, 2025 0.76 0.76 0.71 0.71 0.71 -6.28% 44,463