VerifyMe Inc (VRME) Historical Stock Data

0.60 ↑0.01 (1.53%)

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

Historical Data

In the past 30 trading days, VRME is down -0.38% 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
2025-04-07	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
2025-03-20	0.80	0.87	↑$0.07 (8.75%)	0.76	0.93	356.62K
2025-03-19	0.80	0.82	↑$0.02 (2.77%)	0.77	0.82	66.08K
2025-03-18	0.81	0.79	↓$0.02 (-2.47%)	0.77	0.82	143.06K
2025-03-17	0.75	0.80	↑$0.05 (6.67%)	0.74	0.81	156.19K
2025-03-14	0.74	0.78	↑$0.04 (5.23%)	0.72	0.80	229.88K
2025-03-13	0.80	0.76	↓$0.04 (-4.44%)	0.73	0.80	167.23K
2025-03-12	0.74	0.77	↑$0.03 (4.08%)	0.72	0.79	158.48K
2025-03-11	0.67	0.74	↑$0.07 (10.45%)	0.67	0.75	217.07K
2025-03-10	0.73	0.69	↓$0.03 (-4.57%)	0.67	0.75	669.93K
2025-03-07	0.73	0.73	↑$0.00 (0.11%)	0.70	0.76	799.18K
2025-03-06	0.82	0.78	↓$0.04 (-4.82%)	0.77	0.85	4.17M
2025-03-05	0.93	0.96	↑$0.03 (3.18%)	0.90	0.99	249.45K
2025-03-04	0.91	0.90	↓$0.01 (-1.02%)	0.88	0.95	269.86K
2025-03-03	1.01	0.97	↓$0.04 (-3.87%)	0.90	1.02	482.43K
2025-02-28	0.94	0.98	↑$0.04 (4.26%)	0.93	0.99	381.48K
2025-02-27	0.95	0.96	↑$0.01 (0.60%)	0.90	0.98	297.14K
2025-02-26	0.93	0.93	↑$0.00 (0.22%)	0.87	0.95	247.93K
2025-02-25	0.90	0.87	↓$0.03 (-3.88%)	0.82	0.93	413.72K