VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
1.390
+0.704 (102.57%)
At close: Jul 31, 2025, 4:00 PM
1.180
-0.210 (-15.11%)
After-hours: Jul 31, 2025, 6:49 PM EDT

VerifyMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20251.231.481.041.391.39102.56%170,097,950
Jul 30, 20250.700.700.680.690.69-1.99%16,383,175
Jul 29, 20250.730.730.700.700.70-1.95%64,949
Jul 28, 20250.740.740.710.710.71-3.76%20,231
Jul 25, 20250.750.750.710.740.741.63%59,478
Jul 24, 20250.740.750.730.730.73-2.67%44,800
Jul 23, 20250.770.770.730.750.75-0.13%33,587
Jul 22, 20250.780.790.740.750.75-1.25%116,684
Jul 21, 20250.720.770.720.760.763.60%136,743
Jul 18, 20250.730.750.700.730.732.24%62,539
Jul 17, 20250.720.750.720.720.720.70%79,059
Jul 16, 20250.730.730.700.710.71-3.62%80,101
Jul 15, 20250.750.750.730.740.74-0.48%19,423
Jul 14, 20250.730.760.730.740.74-0.88%54,229
Jul 11, 20250.710.750.710.750.753.99%73,174
Jul 10, 20250.720.730.720.720.72-1.81%60,451
Jul 9, 20250.730.740.720.730.730.11%71,889
Jul 8, 20250.740.770.730.730.73-0.41%35,923
Jul 7, 20250.750.760.730.740.74-1.77%22,743
Jul 3, 20250.750.790.750.750.75-0.46%35,984
Jul 2, 20250.760.770.750.750.750.87%12,188
Jul 1, 20250.750.790.750.750.75-0.86%36,546
Jun 30, 20250.730.770.730.750.750.47%41,863
Jun 27, 20250.770.790.750.750.75-2.53%59,151
Jun 26, 20250.730.780.730.770.774.62%22,820
Jun 25, 20250.720.770.720.740.741.63%31,235
Jun 24, 20250.700.740.700.720.723.28%42,062
Jun 23, 20250.760.780.700.700.70-4.73%100,074
Jun 20, 20250.720.760.710.740.74-2.98%74,112
Jun 18, 20250.780.780.750.760.76-2.71%26,132
Jun 17, 20250.800.800.750.780.782.49%36,884
Jun 16, 20250.750.770.740.760.762.59%37,020
Jun 13, 20250.720.760.720.740.740.47%54,358
Jun 12, 20250.790.790.740.740.74-6.63%60,439
Jun 11, 20250.790.790.760.790.79-1.25%43,490
Jun 10, 20250.800.830.760.800.80-0.60%77,627
Jun 9, 20250.820.830.790.800.80-1.93%40,109
Jun 6, 20250.820.840.790.820.823.22%118,482
Jun 5, 20250.810.810.780.800.80-1.29%85,731
Jun 4, 20250.750.820.730.810.817.40%98,983
Jun 3, 20250.730.750.730.750.753.86%42,671
Jun 2, 20250.720.740.710.720.720.31%50,237
May 30, 20250.710.720.710.720.72-1.40%28,420
May 29, 20250.720.730.710.730.730.88%40,756
May 28, 20250.740.750.710.720.720.57%63,323
May 27, 20250.700.740.680.720.72-0.04%73,961
May 23, 20250.710.720.700.720.720.95%69,291
May 22, 20250.700.730.700.710.71-0.28%47,000
May 21, 20250.700.750.700.720.721.98%99,553
May 20, 20250.690.720.690.700.700.88%36,972