VerifyMe Inc (VRME) Historical Stock Data
0.63 ↓0.00 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRME is down -2.38% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.63 | 0.63 | ↓$0.00 (-0.11%) | 0.61 | 0.67 | 277.09K |
| 2024-12-19 | 0.61 | 0.63 | ↑$0.02 (3.28%) | 0.59 | 0.65 | 400.20K |
| 2024-12-18 | 0.61 | 0.63 | ↑$0.02 (3.10%) | 0.60 | 0.66 | 265.61K |
| 2024-12-17 | 0.61 | 0.61 | ↑$0.00 (0.16%) | 0.58 | 0.61 | 134.67K |
| 2024-12-16 | 0.62 | 0.62 | ↓$0.00 (-0.32%) | 0.61 | 0.64 | 86.87K |
| 2024-12-13 | 0.64 | 0.63 | ↓$0.01 (-2.05%) | 0.61 | 0.65 | 87.11K |
| 2024-12-12 | 0.63 | 0.63 | ↓$0.00 (-0.40%) | 0.61 | 0.64 | 49.20K |
| 2024-12-11 | 0.70 | 0.64 | ↓$0.06 (-8.04%) | 0.61 | 0.70 | 224.69K |
| 2024-12-10 | 0.64 | 0.69 | ↑$0.05 (8.04%) | 0.63 | 0.74 | 790.57K |
| 2024-12-09 | 0.60 | 0.63 | ↑$0.03 (4.29%) | 0.59 | 0.64 | 360.58K |
| 2024-12-06 | 0.65 | 0.61 | ↓$0.03 (-5.30%) | 0.61 | 0.67 | 153.81K |
| 2024-12-05 | 0.63 | 0.65 | ↑$0.02 (2.52%) | 0.60 | 0.69 | 330.84K |
| 2024-12-04 | 0.62 | 0.60 | ↓$0.02 (-2.82%) | 0.59 | 0.66 | 102.23K |
| 2024-12-03 | 0.61 | 0.60 | ↓$0.01 (-1.78%) | 0.59 | 0.68 | 198.69K |
| 2024-12-02 | 0.81 | 0.61 | ↓$0.21 (-25.34%) | 0.58 | 0.81 | 436.24K |
| 2024-11-29 | 0.80 | 0.78 | ↓$0.01 (-1.82%) | 0.77 | 0.82 | 22.73K |
| 2024-11-27 | 0.79 | 0.81 | ↑$0.02 (2.15%) | 0.76 | 0.85 | 113.43K |
| 2024-11-26 | 0.67 | 0.79 | ↑$0.12 (17.63%) | 0.64 | 0.81 | 225.36K |
| 2024-11-25 | 0.62 | 0.63 | ↑$0.02 (2.60%) | 0.61 | 0.70 | 113.06K |
| 2024-11-22 | 0.69 | 0.62 | ↓$0.07 (-10.58%) | 0.59 | 0.70 | 370.59K |
| 2024-11-21 | 0.75 | 0.70 | ↓$0.05 (-6.67%) | 0.68 | 0.77 | 82.73K |
| 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 |
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