VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.602
-0.005 (-0.83%)
Dec 3, 2024, 1:44 PM EST - Market open
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 0.81 | 0.81 | 0.58 | 0.61 | 0.61 | -22.23% | 448,100 |
| Nov 29, 2024 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -3.28% | 22,732 |
| Nov 27, 2024 | 0.79 | 0.85 | 0.76 | 0.81 | 0.81 | 2.67% | 113,673 |
| Nov 26, 2024 | 0.67 | 0.81 | 0.64 | 0.79 | 0.79 | 24.56% | 227,877 |
| Nov 25, 2024 | 0.62 | 0.73 | 0.61 | 0.63 | 0.63 | 2.27% | 113,666 |
| Nov 22, 2024 | 0.69 | 0.70 | 0.58 | 0.62 | 0.62 | -11.86% | 370,674 |
| Nov 21, 2024 | 0.75 | 0.76 | 0.68 | 0.70 | 0.70 | -6.54% | 82,776 |
| Nov 20, 2024 | 0.85 | 0.85 | 0.71 | 0.75 | 0.75 | -11.88% | 129,298 |
| Nov 19, 2024 | 0.98 | 0.98 | 0.81 | 0.85 | 0.85 | -13.49% | 173,366 |
| Nov 18, 2024 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -1.74% | 40,955 |
| Nov 15, 2024 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | 2.03% | 14,664 |
| Nov 14, 2024 | 1.00 | 1.04 | 0.95 | 0.98 | 0.98 | 2.08% | 30,043 |
| Nov 13, 2024 | 1.03 | 1.11 | 0.90 | 0.96 | 0.96 | -9.42% | 96,360 |
| Nov 12, 2024 | 1.23 | 1.23 | 0.98 | 1.06 | 1.06 | -15.20% | 116,166 |
| Nov 11, 2024 | 1.24 | 1.32 | 1.22 | 1.25 | 1.25 | -0.79% | 54,629 |
| Nov 8, 2024 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | 0.80% | 7,595 |
| Nov 7, 2024 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 13,209 |
| Nov 6, 2024 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | 3.31% | 12,484 |
| Nov 5, 2024 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -3.59% | 7,029 |
| Nov 4, 2024 | 1.34 | 1.34 | 1.23 | 1.26 | 1.26 | -4.56% | 20,327 |
| Nov 1, 2024 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 0.38% | 20,731 |
| Oct 31, 2024 | 1.33 | 1.33 | 1.21 | 1.31 | 1.31 | 5.65% | 19,693 |
| Oct 30, 2024 | 1.27 | 1.29 | 1.17 | 1.24 | 1.24 | 0.81% | 14,468 |
| Oct 29, 2024 | 1.21 | 1.26 | 1.14 | 1.23 | 1.23 | -1.76% | 19,210 |
| Oct 28, 2024 | 1.27 | 1.35 | 1.14 | 1.25 | 1.25 | -7.26% | 27,749 |
| Oct 25, 2024 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 14,058 |
| Oct 24, 2024 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 12,158 |
| Oct 23, 2024 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -0.07% | 6,675 |
| Oct 22, 2024 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | 0.68% | 9,837 |
| Oct 21, 2024 | 1.43 | 1.43 | 1.29 | 1.33 | 1.33 | -6.20% | 23,813 |
| Oct 18, 2024 | 1.40 | 1.48 | 1.37 | 1.42 | 1.42 | 4.41% | 26,533 |
| Oct 17, 2024 | 1.39 | 1.44 | 1.33 | 1.36 | 1.36 | -3.55% | 17,049 |
| Oct 16, 2024 | 1.38 | 1.41 | 1.35 | 1.41 | 1.41 | 8.46% | 10,328 |
| Oct 15, 2024 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 12,346 |
| Oct 14, 2024 | 1.35 | 1.40 | 1.28 | 1.33 | 1.33 | -1.48% | 12,205 |
| Oct 11, 2024 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 11,154 |
| Oct 10, 2024 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 8,694 |
| Oct 9, 2024 | 1.36 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 17,199 |
| Oct 8, 2024 | 1.33 | 1.43 | 1.33 | 1.37 | 1.37 | 0.74% | 8,907 |
| Oct 7, 2024 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -1.45% | 4,088 |
| Oct 4, 2024 | 1.29 | 1.43 | 1.28 | 1.38 | 1.38 | 5.34% | 27,217 |
| Oct 3, 2024 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.59% | 6,617 |
| Oct 2, 2024 | 1.43 | 1.44 | 1.24 | 1.37 | 1.37 | 0.96% | 27,984 |
| Oct 1, 2024 | 1.36 | 1.49 | 1.36 | 1.36 | 1.36 | -4.90% | 6,135 |
| Sep 30, 2024 | 1.40 | 1.44 | 1.33 | 1.43 | 1.43 | 2.14% | 12,614 |
| Sep 27, 2024 | 1.39 | 1.40 | 1.30 | 1.40 | 1.40 | 5.26% | 11,489 |
| Sep 26, 2024 | 1.35 | 1.37 | 1.28 | 1.33 | 1.33 | 3.91% | 13,695 |
| Sep 25, 2024 | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 15,333 |
| Sep 24, 2024 | 1.39 | 1.43 | 1.30 | 1.32 | 1.32 | -5.04% | 15,524 |
| Sep 23, 2024 | 1.46 | 1.47 | 1.32 | 1.39 | 1.39 | -3.47% | 58,976 |
| Sep 20, 2024 | 1.35 | 1.44 | 1.30 | 1.44 | 1.44 | 8.27% | 37,007 |
| Sep 19, 2024 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | 2.31% | 3,539 |
| Sep 18, 2024 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -2.99% | 8,378 |
| Sep 17, 2024 | 1.33 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 2,917 |
| Sep 16, 2024 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | - | 6,876 |
| Sep 13, 2024 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | 1.53% | 12,583 |
| Sep 12, 2024 | 1.30 | 1.44 | 1.30 | 1.31 | 1.31 | -0.76% | 18,766 |
| Sep 11, 2024 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 1,395 |
| Sep 10, 2024 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | 2.29% | 10,909 |
| Sep 9, 2024 | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | 2.34% | 1,459 |
| Sep 6, 2024 | 1.33 | 1.40 | 1.28 | 1.28 | 1.28 | -1.54% | 8,503 |
| Sep 5, 2024 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | - | 10,962 |
| Sep 4, 2024 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.76% | 10,582 |
| Sep 3, 2024 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | 0.37% | 11,434 |
| Aug 30, 2024 | 1.34 | 1.39 | 1.30 | 1.36 | 1.36 | 7.09% | 18,963 |
| Aug 29, 2024 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 37,268 |
| Aug 28, 2024 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -6.57% | 6,239 |
| Aug 27, 2024 | 1.36 | 1.44 | 1.35 | 1.37 | 1.37 | 1.48% | 13,847 |
| Aug 26, 2024 | 1.20 | 1.49 | 1.20 | 1.35 | 1.35 | 5.47% | 60,872 |
| Aug 23, 2024 | 1.27 | 1.34 | 1.26 | 1.28 | 1.28 | 4.07% | 20,349 |
| Aug 22, 2024 | 1.21 | 1.30 | 1.19 | 1.23 | 1.23 | 1.65% | 14,541 |
| Aug 21, 2024 | 1.28 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 16,670 |
| Aug 20, 2024 | 1.19 | 1.30 | 1.17 | 1.29 | 1.29 | 12.17% | 94,107 |
| Aug 19, 2024 | 1.11 | 1.21 | 1.11 | 1.15 | 1.15 | 3.60% | 6,864 |
| Aug 16, 2024 | 1.16 | 1.21 | 1.11 | 1.11 | 1.11 | -2.63% | 27,544 |
| Aug 15, 2024 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -0.87% | 21,058 |
| Aug 14, 2024 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 20,490 |
| Aug 13, 2024 | 1.08 | 1.30 | 1.07 | 1.13 | 1.13 | 7.62% | 60,831 |
| Aug 12, 2024 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 11,369 |
| Aug 9, 2024 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 4,010 |
| Aug 8, 2024 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -5.36% | 20,774 |
| Aug 7, 2024 | 1.11 | 1.14 | 1.07 | 1.12 | 1.12 | -0.88% | 13,746 |
| Aug 6, 2024 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | 5.81% | 3,959 |
| Aug 5, 2024 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | -2.02% | 10,128 |
| Aug 2, 2024 | 1.12 | 1.14 | 1.06 | 1.09 | 1.09 | -3.54% | 18,950 |
| Aug 1, 2024 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | 4.63% | 12,463 |
| Jul 31, 2024 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 61,429 |
| Jul 30, 2024 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -1.29% | 16,003 |
| Jul 29, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -3.72% | 14,347 |
| Jul 26, 2024 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 3.42% | 5,963 |
| Jul 25, 2024 | 1.20 | 1.24 | 1.15 | 1.17 | 1.17 | -2.50% | 24,050 |
| Jul 24, 2024 | 1.21 | 1.28 | 1.17 | 1.20 | 1.20 | -4.38% | 8,571 |
| Jul 23, 2024 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 0.40% | 8,093 |
| Jul 22, 2024 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 0.81% | 12,625 |
| Jul 19, 2024 | 1.26 | 1.31 | 1.24 | 1.24 | 1.24 | -1.59% | 10,066 |
| Jul 18, 2024 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.48% | 4,762 |
| Jul 17, 2024 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 0.16% | 4,755 |
| Jul 16, 2024 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 9,418 |
| Jul 15, 2024 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -4.44% | 16,763 |
| Jul 12, 2024 | 1.32 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 14,595 |