VerifyMe Inc (VRME) Historical Stock Data

0.74 ↑0.02 (3.19%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VRME is down -0.47% a day on average. There have been 14 days where VerifyMe Inc closed green and 16 days where VRME closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	0.73	0.74	↑$0.01 (1.10%)	0.72	0.75	41.33K
2025-05-01	0.76	0.72	↓$0.04 (-5.27%)	0.71	0.76	33.68K
2025-04-30	0.71	0.73	↑$0.02 (2.11%)	0.67	0.76	27.61K
2025-04-29	0.72	0.71	↓$0.01 (-1.10%)	0.71	0.75	43.88K
2025-04-28	0.75	0.76	↑$0.01 (1.99%)	0.75	0.78	54.35K
2025-04-25	0.75	0.76	↑$0.02 (2.01%)	0.72	0.76	61.20K
2025-04-24	0.65	0.75	↑$0.10 (16.06%)	0.65	0.75	137.31K
2025-04-23	0.63	0.64	↑$0.01 (1.72%)	0.62	0.65	52.31K
2025-04-22	0.61	0.62	↑$0.00 (0.49%)	0.60	0.63	47.44K
2025-04-21	0.60	0.62	↑$0.02 (3.20%)	0.59	0.65	166.87K
2025-04-17	0.63	0.62	↓$0.01 (-1.59%)	0.62	0.64	32.26K
2025-04-16	0.64	0.63	↓$0.01 (-1.44%)	0.61	0.65	54.13K
2025-04-15	0.66	0.67	↑$0.01 (1.91%)	0.64	0.67	48.35K
2025-04-14	0.64	0.66	↑$0.01 (2.06%)	0.64	0.69	95.47K
2025-04-11	0.63	0.62	↓$0.01 (-2.12%)	0.60	0.63	53.74K
2025-04-10	0.61	0.60	↓$0.01 (-1.82%)	0.59	0.62	57.34K
2025-04-09	0.57	0.64	↑$0.07 (11.57%)	0.56	0.64	141.70K
2025-04-08	0.67	0.59	↓$0.08 (-12.29%)	0.57	0.67	83.62K
2025-04-07	0.58	0.60	↑$0.02 (3.28%)	0.55	0.60	127.72K
2025-04-04	0.62	0.59	↓$0.03 (-5.43%)	0.58	0.67	175.08K
2025-04-03	0.66	0.64	↓$0.02 (-2.55%)	0.61	0.66	120.61K
2025-04-02	0.65	0.67	↑$0.03 (3.94%)	0.65	0.70	52.12K
2025-04-01	0.69	0.67	↓$0.02 (-2.74%)	0.65	0.70	96.82K
2025-03-31	0.72	0.68	↓$0.03 (-4.88%)	0.63	0.72	120.02K
2025-03-28	0.72	0.67	↓$0.05 (-7.42%)	0.57	0.75	265.54K
2025-03-27	0.72	0.72	↑$0.00 (0.36%)	0.69	0.75	280.06K
2025-03-26	0.75	0.72	↓$0.03 (-4.01%)	0.70	0.76	245.38K
2025-03-25	0.78	0.76	↓$0.02 (-2.94%)	0.75	0.80	156.64K
2025-03-24	0.82	0.80	↓$0.02 (-2.16%)	0.76	0.83	120.33K
2025-03-21	0.87	0.80	↓$0.07 (-8.18%)	0.78	0.88	108.02K