VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
1.045
+0.005 (0.48%)
Oct 10, 2025, 11:15 AM EDT - Market open
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -4.59% | 224,447 |
| Oct 8, 2025 | 1.08 | 1.10 | 1.03 | 1.09 | 1.09 | -0.91% | 185,459 |
| Oct 7, 2025 | 1.12 | 1.14 | 1.03 | 1.10 | 1.10 | - | 389,321 |
| Oct 6, 2025 | 1.08 | 1.14 | 1.05 | 1.10 | 1.10 | 8.91% | 653,688 |
| Oct 3, 2025 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | 3.58% | 548,877 |
| Oct 2, 2025 | 0.88 | 0.98 | 0.87 | 0.98 | 0.98 | 10.13% | 583,810 |
| Oct 1, 2025 | 0.90 | 0.92 | 0.85 | 0.89 | 0.89 | -0.25% | 277,459 |
| Sep 30, 2025 | 0.88 | 0.91 | 0.85 | 0.89 | 0.89 | -2.18% | 332,122 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.86 | 0.91 | 0.91 | -0.91% | 372,526 |
| Sep 26, 2025 | 0.94 | 0.94 | 0.86 | 0.92 | 0.92 | -3.53% | 394,548 |
| Sep 25, 2025 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -4.07% | 270,692 |
| Sep 24, 2025 | 1.04 | 1.06 | 0.96 | 0.99 | 0.99 | -3.93% | 485,272 |
| Sep 23, 2025 | 1.10 | 1.13 | 0.99 | 1.03 | 1.03 | -4.63% | 544,940 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.06 | 1.08 | 1.08 | -15.62% | 1,566,262 |
| Sep 19, 2025 | 1.00 | 1.35 | 0.98 | 1.28 | 1.28 | 38.29% | 12,029,020 |
| Sep 18, 2025 | 0.82 | 1.00 | 0.82 | 0.93 | 0.93 | 14.12% | 718,060 |
| Sep 17, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.96% | 115,762 |
| Sep 16, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.87% | 131,181 |
| Sep 15, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | 0.83% | 172,722 |
| Sep 12, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.17% | 116,756 |
| Sep 11, 2025 | 0.85 | 0.86 | 0.80 | 0.86 | 0.86 | -1.20% | 217,892 |
| Sep 10, 2025 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | -1.50% | 159,380 |
| Sep 9, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -2.86% | 70,527 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -1.08% | 64,505 |
| Sep 5, 2025 | 0.87 | 0.94 | 0.85 | 0.92 | 0.92 | 4.70% | 248,332 |
| Sep 4, 2025 | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | -1.43% | 110,357 |
| Sep 3, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.43% | 53,782 |
| Sep 2, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | -3.45% | 136,990 |
| Aug 29, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.67% | 91,406 |
| Aug 28, 2025 | 0.92 | 0.95 | 0.88 | 0.91 | 0.91 | 0.26% | 94,181 |
| Aug 27, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -3.33% | 55,623 |
| Aug 26, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | -5.14% | 199,678 |
| Aug 25, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 3.08% | 184,431 |
| Aug 22, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 4.94% | 198,123 |
| Aug 21, 2025 | 0.83 | 0.95 | 0.83 | 0.92 | 0.92 | 8.70% | 300,427 |
| Aug 20, 2025 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | -4.79% | 202,371 |
| Aug 19, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | -1.81% | 153,750 |
| Aug 18, 2025 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | -1.07% | 153,947 |
| Aug 15, 2025 | 0.88 | 0.96 | 0.88 | 0.91 | 0.91 | 4.08% | 201,180 |
| Aug 14, 2025 | 0.91 | 0.93 | 0.86 | 0.88 | 0.88 | -5.55% | 370,801 |
| Aug 13, 2025 | 0.92 | 1.00 | 0.90 | 0.93 | 0.93 | 10.41% | 1,253,576 |
| Aug 12, 2025 | 0.76 | 0.90 | 0.76 | 0.84 | 0.84 | 7.64% | 508,297 |
| Aug 11, 2025 | 0.82 | 0.85 | 0.77 | 0.78 | 0.78 | -7.88% | 358,577 |
| Aug 8, 2025 | 0.86 | 0.91 | 0.83 | 0.85 | 0.85 | -7.54% | 497,770 |
| Aug 7, 2025 | 1.05 | 1.06 | 0.92 | 0.92 | 0.92 | -9.87% | 723,818 |
| Aug 6, 2025 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 1,007,206 |
| Aug 5, 2025 | 0.95 | 1.09 | 0.94 | 1.04 | 1.04 | 5.05% | 1,156,514 |
| Aug 4, 2025 | 1.13 | 1.15 | 0.90 | 0.99 | 0.99 | -18.18% | 2,911,912 |
| Aug 1, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | -12.95% | 5,086,498 |
| Jul 31, 2025 | 1.23 | 1.48 | 1.04 | 1.39 | 1.39 | 102.56% | 170,097,950 |