VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.74	0.75	0.71	0.72	-	0.07%	51,026
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
May 19, 2025	0.69	0.70	0.68	0.70	0.70	-2.11%	62,475
May 16, 2025	0.70	0.72	0.70	0.71	0.71	1.00%	53,030
May 15, 2025	0.72	0.72	0.69	0.70	0.70	-2.35%	43,502
May 14, 2025	0.70	0.72	0.65	0.72	0.72	1.37%	143,586
May 13, 2025	0.82	0.82	0.70	0.71	0.71	-13.18%	185,188
May 12, 2025	0.82	0.83	0.75	0.82	0.82	6.93%	201,498
May 9, 2025	0.72	0.77	0.71	0.77	0.77	6.25%	67,369
May 8, 2025	0.70	0.74	0.70	0.72	0.72	3.15%	73,709
May 7, 2025	0.72	0.72	0.70	0.70	0.70	-3.06%	36,125
May 6, 2025	0.72	0.75	0.70	0.72	0.72	-1.41%	40,350
May 5, 2025	0.73	0.75	0.72	0.73	0.73	-1.04%	29,453
May 2, 2025	0.73	0.75	0.72	0.74	0.74	3.19%	42,444
May 1, 2025	0.76	0.76	0.71	0.72	0.72	-1.35%	34,700
Apr 30, 2025	0.71	0.76	0.67	0.73	0.73	1.81%	27,767
Apr 29, 2025	0.76	0.76	0.71	0.71	0.71	-6.28%	44,463
Apr 28, 2025	0.75	0.78	0.75	0.76	0.76	-0.03%	54,382
Apr 25, 2025	0.75	0.76	0.72	0.76	0.76	1.52%	61,234
Apr 24, 2025	0.65	0.75	0.64	0.75	0.75	16.08%	138,954
Apr 23, 2025	0.65	0.65	0.62	0.64	0.64	4.86%	54,350
Apr 22, 2025	0.62	0.63	0.60	0.62	0.62	-1.33%	50,352
Apr 21, 2025	0.62	0.65	0.59	0.62	0.62	0.53%	167,108
Apr 17, 2025	0.63	0.64	0.62	0.62	0.62	-1.81%	34,083
Apr 16, 2025	0.65	0.65	0.61	0.63	0.63	-6.13%	54,834
Apr 15, 2025	0.66	0.68	0.63	0.67	0.67	2.27%	48,805
Apr 14, 2025	0.67	0.69	0.64	0.66	0.66	6.29%	95,883
Apr 11, 2025	0.63	0.63	0.60	0.62	0.62	3.32%	55,885
Apr 10, 2025	0.63	0.63	0.59	0.60	0.60	-6.16%	57,373
Apr 9, 2025	0.57	0.64	0.56	0.64	0.64	8.22%	144,546
Apr 8, 2025	0.67	0.67	0.57	0.59	0.59	-1.55%	86,018
Apr 7, 2025	0.58	0.60	0.55	0.60	0.60	1.53%	129,945
Apr 4, 2025	0.62	0.67	0.58	0.59	0.59	-8.27%	182,711
Apr 3, 2025	0.66	0.67	0.61	0.64	0.64	-4.50%	127,935
Apr 2, 2025	0.65	0.70	0.65	0.67	0.67	0.82%	60,599
Apr 1, 2025	0.69	0.70	0.65	0.67	0.67	-1.79%	96,837
Mar 31, 2025	0.73	0.73	0.63	0.68	0.68	1.37%	121,747
Mar 28, 2025	0.72	0.75	0.57	0.67	0.67	-6.84%	265,952
Mar 27, 2025	0.72	0.75	0.69	0.72	0.72	-0.35%	287,863
Mar 26, 2025	0.75	0.76	0.70	0.72	0.72	-4.49%	247,999
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