VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.6981
-0.0518 (-6.91%)
Dec 5, 2025, 1:49 PM EST - Market open
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.73 | 0.81 | 0.67 | 0.69 | - | -8.65% | 2,522,607 |
| Dec 4, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 1.78% | 3,052,869 |
| Dec 3, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | 2.13% | 37,272 |
| Dec 2, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.17% | 65,817 |
| Dec 1, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -4.85% | 33,005 |
| Nov 28, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -0.15% | 90,143 |
| Nov 26, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 3.05% | 114,674 |
| Nov 25, 2025 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 0.35% | 164,847 |
| Nov 24, 2025 | 0.65 | 0.73 | 0.65 | 0.72 | 0.72 | 7.67% | 97,777 |
| Nov 21, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.08% | 186,787 |
| Nov 20, 2025 | 0.72 | 0.75 | 0.66 | 0.67 | 0.67 | -5.77% | 244,667 |
| Nov 19, 2025 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -6.04% | 158,678 |
| Nov 18, 2025 | 0.77 | 0.80 | 0.73 | 0.76 | 0.76 | -7.40% | 235,227 |
| Nov 17, 2025 | 0.78 | 0.91 | 0.77 | 0.82 | 0.82 | 3.00% | 764,685 |
| Nov 14, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 0.50% | 292,048 |
| Nov 13, 2025 | 0.85 | 0.86 | 0.78 | 0.80 | 0.80 | -3.58% | 144,236 |
| Nov 12, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -0.47% | 80,272 |
| Nov 11, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | -2.43% | 63,161 |
| Nov 10, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 2.92% | 89,194 |
| Nov 7, 2025 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -2.44% | 174,853 |
| Nov 6, 2025 | 0.92 | 0.92 | 0.81 | 0.85 | 0.85 | -8.82% | 289,796 |
| Nov 5, 2025 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -0.26% | 79,237 |
| Nov 4, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -5.70% | 81,516 |
| Nov 3, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 0.01% | 202,917 |
| Oct 31, 2025 | 0.99 | 1.05 | 0.97 | 0.99 | 0.99 | 1.63% | 215,704 |
| Oct 30, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -6.73% | 255,786 |
| Oct 29, 2025 | 1.04 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 348,125 |
| Oct 28, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -6.19% | 295,946 |
| Oct 27, 2025 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | 1.80% | 232,048 |
| Oct 24, 2025 | 1.09 | 1.19 | 1.07 | 1.11 | 1.11 | 2.78% | 568,828 |
| Oct 23, 2025 | 1.03 | 1.11 | 1.02 | 1.08 | 1.08 | -0.92% | 455,695 |
| Oct 22, 2025 | 1.20 | 1.23 | 1.04 | 1.09 | 1.09 | -14.17% | 1,230,779 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.20 | 1.27 | 1.27 | -11.19% | 1,482,365 |
| Oct 20, 2025 | 1.25 | 1.48 | 1.16 | 1.43 | 1.43 | 26.55% | 8,535,526 |
| Oct 17, 2025 | 1.10 | 1.21 | 1.04 | 1.13 | 1.13 | 9.71% | 1,852,413 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -2.83% | 630,139 |
| Oct 15, 2025 | 1.10 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 208,156 |
| Oct 14, 2025 | 1.05 | 1.13 | 1.02 | 1.09 | 1.09 | 2.83% | 452,865 |
| Oct 13, 2025 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 277,360 |
| Oct 10, 2025 | 1.04 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 329,069 |
| 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 |