VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.63	0.64	0.62	0.62	0.62	-1.81%	34,083
Apr 16, 2025	0.65	0.65	0.61	0.63	0.63	-6.13%	54,834
Apr 15, 2025	0.66	0.68	0.63	0.67	0.67	2.27%	48,805
Apr 14, 2025	0.67	0.69	0.64	0.66	0.66	6.29%	95,883
Apr 11, 2025	0.63	0.63	0.60	0.62	0.62	3.32%	55,885
Apr 10, 2025	0.63	0.63	0.59	0.60	0.60	-6.16%	57,373
Apr 9, 2025	0.57	0.64	0.56	0.64	0.64	8.22%	144,546
Apr 8, 2025	0.67	0.67	0.57	0.59	0.59	-1.55%	86,018
Apr 7, 2025	0.58	0.60	0.55	0.60	0.60	1.53%	129,945
Apr 4, 2025	0.62	0.67	0.58	0.59	0.59	-8.27%	182,711
Apr 3, 2025	0.66	0.67	0.61	0.64	0.64	-4.50%	127,935
Apr 2, 2025	0.65	0.70	0.65	0.67	0.67	0.82%	60,599
Apr 1, 2025	0.69	0.70	0.65	0.67	0.67	-1.79%	96,837
Mar 31, 2025	0.73	0.73	0.63	0.68	0.68	1.37%	121,747
Mar 28, 2025	0.72	0.75	0.57	0.67	0.67	-6.84%	265,952
Mar 27, 2025	0.72	0.75	0.69	0.72	0.72	-0.35%	287,863
Mar 26, 2025	0.75	0.76	0.70	0.72	0.72	-4.49%	247,999
Mar 25, 2025	0.78	0.81	0.75	0.76	0.76	-5.67%	159,573
Mar 24, 2025	0.82	0.83	0.76	0.80	0.80	0.44%	128,743
Mar 21, 2025	0.87	0.88	0.78	0.80	0.80	-8.18%	117,325
Mar 20, 2025	0.80	0.93	0.76	0.87	0.87	6.27%	366,183
Mar 19, 2025	0.79	0.82	0.77	0.82	0.82	3.63%	66,313
Mar 18, 2025	0.81	0.82	0.76	0.79	0.79	-1.26%	144,588
Mar 17, 2025	0.78	0.81	0.74	0.80	0.80	2.52%	169,079
Mar 14, 2025	0.74	0.80	0.72	0.78	0.78	2.08%	235,452
Mar 13, 2025	0.80	0.80	0.73	0.76	0.76	-0.74%	167,485
Mar 12, 2025	0.74	0.80	0.72	0.77	0.77	4.08%	162,460
Mar 11, 2025	0.67	0.75	0.67	0.74	0.74	6.81%	228,493
Mar 10, 2025	0.73	0.75	0.67	0.69	0.69	-5.07%	623,228
Mar 7, 2025	0.73	0.76	0.70	0.73	0.73	-6.50%	800,987
Mar 6, 2025	0.82	0.85	0.77	0.78	0.78	-18.27%	4,240,124
Mar 5, 2025	0.93	0.99	0.89	0.96	0.96	5.88%	266,179
Mar 4, 2025	0.91	0.95	0.87	0.90	0.90	-7.08%	308,265
Mar 3, 2025	1.02	1.02	0.90	0.97	0.97	-0.95%	486,201
Feb 28, 2025	0.94	0.99	0.93	0.98	0.98	2.60%	384,239
Feb 27, 2025	0.95	0.98	0.90	0.96	0.96	2.68%	307,698
Feb 26, 2025	0.93	0.95	0.87	0.93	0.93	7.52%	249,688
Feb 25, 2025	0.90	0.93	0.82	0.87	0.87	-4.51%	417,157
Feb 24, 2025	0.95	0.95	0.87	0.91	0.91	-3.61%	303,345
Feb 21, 2025	0.96	0.97	0.91	0.94	0.94	-1.73%	428,647
Feb 20, 2025	0.98	1.00	0.95	0.96	0.96	-4.35%	329,501
Feb 19, 2025	1.03	1.03	1.00	1.00	1.00	-	337,558
Feb 18, 2025	1.12	1.14	0.95	1.00	1.00	-9.91%	813,045
Feb 14, 2025	1.13	1.19	1.11	1.11	1.11	-6.72%	336,957
Feb 13, 2025	1.10	1.22	1.10	1.19	1.19	3.48%	984,454
Feb 12, 2025	1.12	1.21	1.11	1.15	1.15	1.77%	814,698
Feb 11, 2025	1.21	1.24	1.11	1.13	1.13	-7.38%	859,209
Feb 10, 2025	1.20	1.28	1.20	1.22	1.22	-5.43%	737,978
Feb 7, 2025	1.29	1.37	1.24	1.29	1.29	6.61%	721,966
Feb 6, 2025	1.23	1.26	1.16	1.21	1.21	-0.82%	731,177