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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |