VerifyMe, Inc. (VRMEW)
NASDAQ: VRMEW · Real-Time Price · USD · Warrants
0.0227
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.77% | 668 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.49% | 32,696 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.61% | 22,300 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.91% | 35,787 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 311 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.79% | 307 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.07% | 2,752 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 42.86% | 1,390 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -26.25% | 33,649 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 39.30% | 999 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.25% | 41,572 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.40% | 5,042 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.80% | 2,152 |
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 24.38% | 23,086 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -31.98% | 16,348 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.57% | 13,007 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.65% | 4,850 |
| Mar 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,700 |
| Mar 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 608 |
| Mar 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.35% | 2,410 |
| Feb 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -0.22% | 7,400 |
| Feb 27, 2025 | 0.09 | 0.17 | 0.09 | 0.09 | 0.09 | -0.11% | 7,111 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 4,430 |
| Feb 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.41% | 1,636 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.82% | 842 |
| Feb 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 20, 2025 | 0.10 | 0.12 | 0.07 | 0.08 | 0.08 | -25.00% | 4,536 |
| Feb 19, 2025 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | -8.33% | 203 |
| Feb 18, 2025 | 0.12 | 0.15 | 0.07 | 0.12 | 0.12 | 9.09% | 14,180 |
| Feb 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4 |
| Feb 13, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -6.14% | 4,458 |
| Feb 12, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.92% | 10,738 |
| Feb 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -21.63% | 200 |