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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 1.23 | 1.48 | 1.04 | 1.39 | 1.39 | 102.56% | 170,097,950 |
Jul 30, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.99% | 16,383,175 |
Jul 29, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -1.95% | 64,949 |
Jul 28, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -3.76% | 20,231 |
Jul 25, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | 1.63% | 59,478 |
Jul 24, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 44,800 |
Jul 23, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -0.13% | 33,587 |
Jul 22, 2025 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -1.25% | 116,684 |
Jul 21, 2025 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 3.60% | 136,743 |
Jul 18, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 2.24% | 62,539 |
Jul 17, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 0.70% | 79,059 |
Jul 16, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -3.62% | 80,101 |
Jul 15, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.48% | 19,423 |
Jul 14, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | -0.88% | 54,229 |
Jul 11, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 3.99% | 73,174 |
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 |