Skip to main content
VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
1.350
+0.040 (3.05%)
Oct 25, 2024, 4:00 PM EDT - Market closed

VerifyMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.321.351.321.331.33-0.75%11,478
Oct 23, 20241.411.411.331.341.34-0.07%6,675
Oct 22, 20241.321.381.321.341.340.68%9,837
Oct 21, 20241.431.431.291.331.33-6.20%23,813
Oct 18, 20241.401.481.371.421.424.41%26,533
Oct 17, 20241.391.441.331.361.36-3.55%17,049
Oct 16, 20241.381.411.351.411.418.46%10,328
Oct 15, 20241.331.341.301.301.30-2.26%12,346
Oct 14, 20241.351.401.281.331.33-1.48%12,205
Oct 11, 20241.311.371.311.351.351.50%11,154
Oct 10, 20241.341.351.321.331.330.76%8,694
Oct 9, 20241.361.401.311.321.32-3.65%17,199
Oct 8, 20241.331.431.331.371.370.74%8,907
Oct 7, 20241.311.361.311.361.36-1.45%4,088
Oct 4, 20241.291.431.281.381.385.34%27,217
Oct 3, 20241.371.371.311.311.31-4.59%6,617
Oct 2, 20241.431.441.241.371.370.96%27,984
Oct 1, 20241.361.491.361.361.36-4.90%6,135
Sep 30, 20241.401.441.331.431.432.14%12,614
Sep 27, 20241.391.401.301.401.405.26%11,489
Sep 26, 20241.351.371.281.331.333.91%13,695
Sep 25, 20241.291.341.271.281.28-3.03%15,333
Sep 24, 20241.391.431.301.321.32-5.04%15,524
Sep 23, 20241.461.471.321.391.39-3.47%58,976
Sep 20, 20241.351.441.301.441.448.27%37,007
Sep 19, 20241.351.401.321.331.332.31%3,539
Sep 18, 20241.361.361.281.301.30-2.99%8,378
Sep 17, 20241.331.421.321.341.340.75%2,917
Sep 16, 20241.321.371.321.331.33-6,876
Sep 13, 20241.361.381.321.331.331.53%12,583
Sep 12, 20241.301.441.301.311.31-0.76%18,766
Sep 11, 20241.361.361.321.321.32-1.49%1,395
Sep 10, 20241.341.391.321.341.342.29%10,909
Sep 9, 20241.371.371.291.311.312.34%1,459
Sep 6, 20241.331.401.281.281.28-1.54%8,503
Sep 5, 20241.261.351.261.301.30-10,962
Sep 4, 20241.361.361.301.301.30-4.76%10,582
Sep 3, 20241.381.421.351.371.370.37%11,434
Aug 30, 20241.341.391.301.361.367.09%18,963
Aug 29, 20241.281.321.271.271.27-0.78%37,268
Aug 28, 20241.401.401.281.281.28-6.57%6,239
Aug 27, 20241.361.441.351.371.371.48%13,847
Aug 26, 20241.201.491.201.351.355.47%60,872
Aug 23, 20241.271.341.261.281.284.07%20,349
Aug 22, 20241.211.301.191.231.231.65%14,541
Aug 21, 20241.281.291.211.211.21-6.20%16,670
Aug 20, 20241.191.301.171.291.2912.17%94,107
Aug 19, 20241.111.211.111.151.153.60%6,864
Aug 16, 20241.161.211.111.111.11-2.63%27,544
Aug 15, 20241.221.221.111.141.14-0.87%21,058
Aug 14, 20241.131.191.131.151.151.77%20,490
Aug 13, 20241.081.301.071.131.137.62%60,831
Aug 12, 20241.051.101.051.051.05-11,369
Aug 9, 20241.101.101.051.051.05-0.94%4,010
Aug 8, 20241.131.141.061.061.06-5.36%20,774
Aug 7, 20241.111.141.071.121.12-0.88%13,746
Aug 6, 20241.131.141.081.131.135.81%3,959
Aug 5, 20241.061.121.051.071.07-2.02%10,128
Aug 2, 20241.121.141.061.091.09-3.54%18,950
Aug 1, 20241.151.151.091.131.134.63%12,463
Jul 31, 20241.151.151.061.081.08-6.09%61,429
Jul 30, 20241.171.221.151.151.15-1.29%16,003
Jul 29, 20241.201.201.151.171.17-3.72%14,347
Jul 26, 20241.171.251.171.211.213.42%5,963
Jul 25, 20241.201.241.151.171.17-2.50%24,050
Jul 24, 20241.211.281.171.201.20-4.38%8,571
Jul 23, 20241.211.281.211.261.260.40%8,093
Jul 22, 20241.241.291.221.251.250.81%12,625
Jul 19, 20241.261.311.241.241.24-1.59%10,066
Jul 18, 20241.291.291.261.261.26-2.48%4,762
Jul 17, 20241.281.321.271.291.290.16%4,755
Jul 16, 20241.311.321.291.291.29-9,418
Jul 15, 20241.321.331.271.291.29-4.44%16,763
Jul 12, 20241.321.361.301.351.350.75%14,595
Jul 11, 20241.351.401.341.341.34-0.74%11,708
Jul 10, 20241.351.401.321.351.353.05%3,395
Jul 9, 20241.381.381.301.311.31-1.50%13,135
Jul 8, 20241.401.401.331.331.33-3.62%3,186
Jul 5, 20241.341.381.301.381.382.99%14,594
Jul 3, 20241.341.381.331.341.342.29%1,641
Jul 2, 20241.351.351.301.311.31-4.38%10,407
Jul 1, 20241.371.371.331.371.37-2.84%14,726
Jun 28, 20241.441.441.401.411.411.44%7,772
Jun 27, 20241.371.401.351.391.392.21%6,889
Jun 26, 20241.391.401.351.361.36-2.86%15,385
Jun 25, 20241.401.431.381.401.40-0.71%21,636
Jun 24, 20241.481.561.411.411.41-7.24%26,116
Jun 21, 20241.531.531.461.521.521.33%22,833
Jun 20, 20241.511.561.501.501.50-1.96%32,147
Jun 18, 20241.621.661.531.531.53-4.97%22,715
Jun 17, 20241.621.661.611.611.61-2.42%17,509
Jun 14, 20241.621.651.611.651.651.85%16,493
Jun 13, 20241.681.681.591.621.62-1.22%31,318
Jun 12, 20241.661.691.601.641.64-1.20%16,883
Jun 11, 20241.601.661.581.661.663.75%8,504
Jun 10, 20241.531.651.531.601.601.27%23,810
Jun 7, 20241.501.581.401.581.583.95%65,894
Jun 6, 20241.581.581.501.521.52-5.00%15,237
Jun 5, 20241.451.641.451.601.608.84%48,598
Jun 4, 20241.421.511.401.471.471.38%32,475