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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 11,478 |
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 |
Jul 11, 2024 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | -0.74% | 11,708 |
Jul 10, 2024 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | 3.05% | 3,395 |
Jul 9, 2024 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 13,135 |
Jul 8, 2024 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 3,186 |
Jul 5, 2024 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 2.99% | 14,594 |
Jul 3, 2024 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | 2.29% | 1,641 |
Jul 2, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -4.38% | 10,407 |
Jul 1, 2024 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | -2.84% | 14,726 |
Jun 28, 2024 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | 1.44% | 7,772 |
Jun 27, 2024 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 6,889 |
Jun 26, 2024 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 15,385 |
Jun 25, 2024 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 21,636 |
Jun 24, 2024 | 1.48 | 1.56 | 1.41 | 1.41 | 1.41 | -7.24% | 26,116 |
Jun 21, 2024 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 22,833 |
Jun 20, 2024 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 32,147 |
Jun 18, 2024 | 1.62 | 1.66 | 1.53 | 1.53 | 1.53 | -4.97% | 22,715 |
Jun 17, 2024 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 17,509 |
Jun 14, 2024 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 16,493 |
Jun 13, 2024 | 1.68 | 1.68 | 1.59 | 1.62 | 1.62 | -1.22% | 31,318 |
Jun 12, 2024 | 1.66 | 1.69 | 1.60 | 1.64 | 1.64 | -1.20% | 16,883 |
Jun 11, 2024 | 1.60 | 1.66 | 1.58 | 1.66 | 1.66 | 3.75% | 8,504 |
Jun 10, 2024 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | 1.27% | 23,810 |
Jun 7, 2024 | 1.50 | 1.58 | 1.40 | 1.58 | 1.58 | 3.95% | 65,894 |
Jun 6, 2024 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -5.00% | 15,237 |
Jun 5, 2024 | 1.45 | 1.64 | 1.45 | 1.60 | 1.60 | 8.84% | 48,598 |
Jun 4, 2024 | 1.42 | 1.51 | 1.40 | 1.47 | 1.47 | 1.38% | 32,475 |