VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.694
-0.029 (-4.05%)
Mar 27, 2025, 9:41 AM EDT - Market open
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.75 | 0.76 | 0.70 | 0.72 | 0.72 | -4.49% | 245,369 |
| Mar 25, 2025 | 0.78 | 0.81 | 0.75 | 0.76 | 0.76 | -5.67% | 159,573 |
| Mar 24, 2025 | 0.82 | 0.83 | 0.76 | 0.80 | 0.80 | 0.44% | 128,743 |
| Mar 21, 2025 | 0.87 | 0.88 | 0.78 | 0.80 | 0.80 | -8.18% | 117,325 |
| Mar 20, 2025 | 0.80 | 0.93 | 0.76 | 0.87 | 0.87 | 6.27% | 366,183 |
| Mar 19, 2025 | 0.79 | 0.82 | 0.77 | 0.82 | 0.82 | 3.63% | 66,313 |
| Mar 18, 2025 | 0.81 | 0.82 | 0.76 | 0.79 | 0.79 | -1.26% | 144,588 |
| Mar 17, 2025 | 0.78 | 0.81 | 0.74 | 0.80 | 0.80 | 2.52% | 169,079 |
| Mar 14, 2025 | 0.74 | 0.80 | 0.72 | 0.78 | 0.78 | 2.08% | 235,452 |
| Mar 13, 2025 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -0.74% | 167,485 |
| Mar 12, 2025 | 0.74 | 0.80 | 0.72 | 0.77 | 0.77 | 4.08% | 162,460 |
| Mar 11, 2025 | 0.67 | 0.75 | 0.67 | 0.74 | 0.74 | 6.81% | 228,493 |
| Mar 10, 2025 | 0.73 | 0.75 | 0.67 | 0.69 | 0.69 | -5.07% | 623,228 |
| Mar 7, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | -6.50% | 800,987 |
| Mar 6, 2025 | 0.82 | 0.85 | 0.77 | 0.78 | 0.78 | -18.27% | 4,240,124 |
| Mar 5, 2025 | 0.93 | 0.99 | 0.89 | 0.96 | 0.96 | 5.88% | 266,179 |
| Mar 4, 2025 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -7.08% | 308,265 |
| Mar 3, 2025 | 1.02 | 1.02 | 0.90 | 0.97 | 0.97 | -0.95% | 486,201 |
| Feb 28, 2025 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 2.60% | 384,239 |
| Feb 27, 2025 | 0.95 | 0.98 | 0.90 | 0.96 | 0.96 | 2.68% | 307,698 |
| Feb 26, 2025 | 0.93 | 0.95 | 0.87 | 0.93 | 0.93 | 7.52% | 249,688 |
| Feb 25, 2025 | 0.90 | 0.93 | 0.82 | 0.87 | 0.87 | -4.51% | 417,157 |
| Feb 24, 2025 | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | -3.61% | 303,345 |
| Feb 21, 2025 | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | -1.73% | 428,647 |
| Feb 20, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -4.35% | 329,501 |
| Feb 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 337,558 |
| Feb 18, 2025 | 1.12 | 1.14 | 0.95 | 1.00 | 1.00 | -9.91% | 813,045 |
| Feb 14, 2025 | 1.13 | 1.19 | 1.11 | 1.11 | 1.11 | -6.72% | 336,957 |
| Feb 13, 2025 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 3.48% | 984,454 |
| Feb 12, 2025 | 1.12 | 1.21 | 1.11 | 1.15 | 1.15 | 1.77% | 814,698 |
| Feb 11, 2025 | 1.21 | 1.24 | 1.11 | 1.13 | 1.13 | -7.38% | 859,209 |
| Feb 10, 2025 | 1.20 | 1.28 | 1.20 | 1.22 | 1.22 | -5.43% | 737,978 |
| Feb 7, 2025 | 1.29 | 1.37 | 1.24 | 1.29 | 1.29 | 6.61% | 721,966 |
| Feb 6, 2025 | 1.23 | 1.26 | 1.16 | 1.21 | 1.21 | -0.82% | 731,177 |
| Feb 5, 2025 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 606,532 |
| Feb 4, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -0.80% | 731,951 |
| Feb 3, 2025 | 1.31 | 1.42 | 1.23 | 1.25 | 1.25 | -13.19% | 1,229,487 |
| Jan 31, 2025 | 1.45 | 1.52 | 1.40 | 1.44 | 1.44 | 2.13% | 698,530 |
| Jan 30, 2025 | 1.39 | 1.54 | 1.30 | 1.41 | 1.41 | - | 1,391,967 |
| Jan 29, 2025 | 1.49 | 1.56 | 1.36 | 1.41 | 1.41 | -8.44% | 1,359,590 |
| Jan 28, 2025 | 1.66 | 1.72 | 1.52 | 1.54 | 1.54 | -8.33% | 1,002,415 |
| Jan 27, 2025 | 1.65 | 2.07 | 1.62 | 1.68 | 1.68 | -6.15% | 2,756,830 |
| Jan 24, 2025 | 1.80 | 2.04 | 1.70 | 1.79 | 1.79 | -3.24% | 2,851,792 |
| Jan 23, 2025 | 2.64 | 2.76 | 1.85 | 1.85 | 1.85 | -22.92% | 6,229,791 |
| Jan 22, 2025 | 2.68 | 2.92 | 2.31 | 2.40 | 2.40 | -20.00% | 3,463,279 |
| Jan 21, 2025 | 3.42 | 3.57 | 2.80 | 3.00 | 3.00 | -16.67% | 3,233,018 |
| Jan 17, 2025 | 4.13 | 4.13 | 3.60 | 3.60 | 3.60 | -16.28% | 2,325,846 |
| Jan 16, 2025 | 4.29 | 4.77 | 3.65 | 4.30 | 4.30 | 1.42% | 4,688,844 |
| Jan 15, 2025 | 3.61 | 4.89 | 3.34 | 4.24 | 4.24 | 32.50% | 18,470,886 |
| Jan 14, 2025 | 4.55 | 5.00 | 3.17 | 3.20 | 3.20 | -22.52% | 20,966,428 |