VerifyMe Inc (VRME) Historical Stock Data
0.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRME is down -2.27% a day on average. There have been 12 days where VerifyMe Inc closed green and 18 days where VRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.85 | 0.75 | ↓$0.10 (-11.88%) | 0.71 | 0.85 | 129K |
| 2024-11-19 | 0.98 | 0.85 | ↓$0.13 (-13.53%) | 0.81 | 0.99 | 173.30K |
| 2024-11-18 | 1.01 | 0.98 | ↓$0.03 (-2.71%) | 0.98 | 1.04 | 40.83K |
| 2024-11-15 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.98 | 1.04 | 14.66K |
| 2024-11-14 | 1.00 | 0.98 | ↓$0.02 (-1.99%) | 0.95 | 1.03 | 29.53K |
| 2024-11-13 | 1.03 | 0.96 | ↓$0.07 (-6.79%) | 0.90 | 1.11 | 95.35K |
| 2024-11-12 | 1.23 | 1.06 | ↓$0.17 (-13.82%) | 0.98 | 1.23 | 116.04K |
| 2024-11-11 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.22 | 1.31 | 44.25K |
| 2024-11-08 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.23 | 1.29 | 7.54K |
| 2024-11-07 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.23 | 1.30 | 13.20K |
| 2024-11-06 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.22 | 1.31 | 12.40K |
| 2024-11-05 | 1.27 | 1.21 | ↓$0.05 (-4.35%) | 1.20 | 1.27 | 6.99K |
| 2024-11-04 | 1.34 | 1.26 | ↓$0.09 (-6.34%) | 1.23 | 1.34 | 19.84K |
| 2024-11-01 | 1.28 | 1.31 | ↑$0.03 (2.46%) | 1.28 | 1.33 | 20.69K |
| 2024-10-31 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.21 | 1.33 | 19.69K |
| 2024-10-30 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.17 | 1.29 | 13.90K |
| 2024-10-29 | 1.17 | 1.23 | ↑$0.06 (5.13%) | 1.14 | 1.26 | 19.18K |
| 2024-10-28 | 1.27 | 1.25 | ↓$0.02 (-1.44%) | 1.14 | 1.35 | 27.75K |
| 2024-10-25 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.29 | 1.35 | 14.06K |
| 2024-10-24 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.32 | 1.35 | 11.44K |
| 2024-10-23 | 1.41 | 1.34 | ↓$0.07 (-4.96%) | 1.33 | 1.41 | 6.65K |
| 2024-10-22 | 1.32 | 1.34 | ↑$0.02 (1.59%) | 1.32 | 1.38 | 9.43K |
| 2024-10-21 | 1.42 | 1.33 | ↓$0.09 (-6.20%) | 1.29 | 1.42 | 23.78K |
| 2024-10-18 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.37 | 1.48 | 26.53K |
| 2024-10-17 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.33 | 1.44 | 17.04K |
| 2024-10-16 | 1.38 | 1.41 | ↑$0.03 (2.43%) | 1.35 | 1.41 | 10.33K |
| 2024-10-15 | 1.33 | 1.30 | ↓$0.02 (-1.89%) | 1.30 | 1.34 | 12.33K |
| 2024-10-14 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.28 | 1.40 | 12.19K |
| 2024-10-11 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.37 | 11.15K |
| 2024-10-10 | 1.34 | 1.33 | ↓$0.01 (-0.73%) | 1.32 | 1.35 | 8.69K |
Create an account or log in to view more rows.
$VRME buy and hodl friends. we may be early
but we are not wrong. very soon.
$VRME I already know
tomorrow the bulls going to say "next week" just like every week.
$VRME When they tell me diversifying is for idiots
$VRME Holding
$VRME fuck all u greedy bulls
$VRME ready to explode
$VRME hint hint this is when you buy a few
$VRME Mindset is key
$VRME Awaiting buy signal..
$VRME I'll say it again slowwwllyyyy! Better stocks to short by far