Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VRME Historical Prices

VerifyMe, Inc. Common Stock · daily open, high, low, close & volume

Trading days
223
Period high
9.41
Period low
0.5900
Period change
+962.09%
DateOpenHighLowCloseChangeVolume
Sep 30, 20268.139.247.708.98+10.32%101,903
Sep 29, 20268.369.417.358.14+722.22%115,060
Sep 28, 20260.89011.020.89000.9900+3.14%1,419,963
Sep 25, 20260.93220.98160.80600.9599-17.96%4,395,456
Sep 24, 20261.301.361.101.17+1.74%12,792,434
Sep 23, 20261.021.190.97051.15+10.58%10,730,897
Sep 22, 20261.121.170.91231.04-24.64%8,366,081
Sep 21, 20260.94241.950.94001.38+73.58%99,807,894
Sep 18, 20260.85990.85990.67010.7950+3.25%8,381,655
Sep 17, 20260.67000.80000.67000.7700+14.50%14,013,413
Sep 16, 20260.67120.69000.67000.6725+3.02%69,740
Sep 15, 20260.64470.66000.64470.6528+2.79%23,421
Sep 14, 20260.62990.66040.62900.6351+3.49%27,993
Sep 11, 20260.60350.62810.60350.6137-0.57%9,972
Sep 9, 20260.61000.62190.60550.6172+1.93%20,527
Sep 8, 20260.59650.61110.59000.6055+0.25%128,302
Sep 4, 20260.60990.61000.59010.6040-2.74%94,495
Sep 3, 20260.61000.63000.60500.6210+0.98%20,859
Sep 2, 20260.63010.64870.61500.6150-3.39%29,850
Aug 31, 20260.64000.65990.62000.6366-0.52%39,131
Aug 28, 20260.70000.71390.62500.6399-9.25%210,011
Aug 27, 20260.70030.72280.70010.7051-2.27%9,497
Aug 26, 20260.72880.73590.69760.7215-1.60%19,414
Aug 25, 20260.73470.74000.70420.7332+1.17%38,089
Aug 24, 20260.71890.73520.70110.7247-1.87%16,118
Aug 21, 20260.69910.73850.69090.7385+5.50%80,997
Aug 20, 20260.69000.72530.67430.7000+4.07%48,909
Aug 19, 20260.67300.69690.65510.6726+2.47%11,841
Aug 18, 20260.65600.67360.65600.6564-1.78%16,220
Aug 17, 20260.68700.69780.65820.6683+1.24%97,855
Aug 14, 20260.69000.71150.66010.6601-4.37%140,573
Aug 13, 20260.70110.73000.69010.6903-1.40%19,033
Aug 12, 20260.71000.73000.70010.7001-2.70%81,974
Aug 11, 20260.69470.72600.68780.7195+4.98%35,918
Aug 10, 20260.69760.70630.68540.6854-1.73%24,790
Aug 7, 20260.69500.70760.69300.6975-1.06%37,465
Aug 6, 20260.70720.72800.69510.7050-0.03%26,307
Aug 5, 20260.72880.72880.69500.7052+1.32%7,824
Aug 4, 20260.70300.73000.69240.6960-4.66%40,915
Aug 3, 20260.70990.73890.69910.7300+2.08%33,558
Jul 31, 20260.70000.72000.69020.7151+2.29%9,259
Jul 30, 20260.69000.72000.67040.6991-1.35%32,551
Jul 29, 20260.69650.71950.68100.7087+0.01%30,789
Jul 28, 20260.67020.72000.67020.7086+3.29%48,299
Jul 27, 20260.64460.68600.64030.6860+5.54%91,500
Jul 24, 20260.62470.65000.62470.6500+1.39%12,393
Jul 23, 20260.66000.66900.63300.6411+0.17%46,336
Jul 22, 20260.63000.65200.61280.6400+1.56%35,533
Jul 21, 20260.64800.65490.63000.6302-4.80%38,364
Jul 20, 20260.65010.66200.65000.6620-0.41%4,048
Jul 17, 20260.63550.66900.62100.6647+1.89%95,417
Jul 16, 20260.64100.65500.63990.6524-1.30%23,744
Jul 15, 20260.64160.66150.61000.6610+3.02%69,297
Jul 14, 20260.64100.68890.63130.6416-1.44%30,240
Jul 13, 20260.64700.67500.64700.6510-1.36%11,121
Jul 10, 20260.64230.68950.64230.6600+3.19%22,098
Jul 9, 20260.65770.66540.63010.6396-1.60%18,969
Jul 8, 20260.65000.66000.63500.6500-1.53%17,912
Jul 7, 20260.65000.67990.63010.6601+3.97%65,062
Jul 6, 20260.62000.66000.60100.6349+1.58%64,310
Jul 2, 20260.61330.64530.59520.6250+2.46%52,722
Jul 1, 20260.60020.62990.60000.6100-0.65%56,970
Jun 30, 20260.63500.63500.60500.6140-0.08%28,891
Jun 29, 20260.60000.63000.59000.6145+2.25%53,342
Jun 26, 20260.60000.62390.60000.6010-1.48%24,995
Jun 25, 20260.62130.62130.59010.6100-1.28%100,693
Jun 24, 20260.61730.62080.59000.6179-2.75%24,216
Jun 23, 20260.62350.64130.62350.6354+0.75%13,248
Jun 22, 20260.62530.64000.60590.6307+5.12%61,585
Jun 18, 20260.69410.69410.60000.6000-7.76%251,773
Jun 17, 20260.67000.68500.63940.6505-2.91%83,606
Jun 16, 20260.68650.71000.67000.6700-3.60%80,269
Jun 15, 20260.69000.70590.69000.6950+0.72%50,812
Jun 12, 20260.69000.71560.69000.6900+0.00%111,743
Jun 11, 20260.70000.72770.66300.6900+0.95%47,942
Jun 10, 20260.68000.70000.66000.6835+0.51%43,985
Jun 9, 20260.70000.72900.66000.6800-0.06%41,633
Jun 8, 20260.66000.70000.65930.6804+0.61%126,083
Jun 5, 20260.70500.70500.66000.6763-0.57%261,102
Jun 4, 20260.68540.69750.66000.6802-0.12%76,957
Jun 3, 20260.67600.70000.67600.6810-2.71%36,498
Jun 2, 20260.73740.75000.70000.7000-4.79%85,033
Jun 1, 20260.65030.74930.65000.7352+14.39%107,499
May 29, 20260.68000.68000.63430.6427+1.37%126,107
May 28, 20260.64000.64300.62660.6340+0.63%56,603
May 27, 20260.64200.65600.62500.6300-1.56%44,653
May 26, 20260.66000.68000.64000.6400-3.28%72,119
May 22, 20260.66070.68390.65460.6617+0.95%49,495
May 21, 20260.69000.69000.65000.6555-1.75%41,140
May 20, 20260.69620.69960.65410.6672-4.17%185,313
May 19, 20260.68330.71490.68000.6962+0.88%23,256
May 18, 20260.70000.72020.67400.6901-4.18%118,156
May 15, 20260.69500.73000.68000.7202+3.63%72,299
May 14, 20260.69000.71920.69000.6950+2.06%21,213
May 13, 20260.73000.74000.68100.6810-2.73%78,516
May 12, 20260.70000.74880.67000.7001+1.46%80,599
May 11, 20260.76500.77490.66000.6900-10.69%190,676
May 8, 20260.77000.77620.77000.7726+0.01%25,628
May 7, 20260.79000.84180.77000.7725-2.23%64,761
May 6, 20260.79150.83500.78000.7901-0.84%51,346
May 5, 20260.78000.83000.78000.7968+0.73%60,878
May 4, 20260.77000.81300.77000.7910+2.73%49,180
May 1, 20260.79900.79980.75200.7700+1.28%40,884
Apr 30, 20260.76200.79500.75010.7603+2.73%58,317
Apr 29, 20260.80300.81650.73000.7401-8.63%77,838
Apr 28, 20260.81800.83000.81000.8100-1.22%22,419
Apr 27, 20260.84000.84970.82000.8200-2.51%36,793
Apr 24, 20260.86000.91000.84100.8411-1.41%61,883
Apr 23, 20260.90000.90000.85310.8531-2.37%10,124
Apr 22, 20260.91100.91100.87010.8738+0.34%22,896
Apr 21, 20260.90000.92000.86000.8708-1.27%28,655
Apr 20, 20260.88440.90000.83050.8820+0.81%129,530
Apr 17, 20260.88960.89560.86000.8749+0.31%50,947
Apr 16, 20260.90160.93980.84340.8722-5.20%79,222
Apr 15, 20260.91000.95000.88000.9200+2.22%213,216
Apr 14, 20260.84000.90000.82460.9000+6.01%106,936
Apr 13, 20260.82000.85000.81000.8490+2.35%58,432
Apr 10, 20260.84900.86800.78760.8295+1.16%94,973
Apr 9, 20260.83470.84800.81920.8200+2.24%13,530
Apr 8, 20260.88000.88800.80200.8020-3.54%107,160
Apr 7, 20260.84480.88690.83000.8314-3.55%13,748
Apr 6, 20260.82900.92000.82000.8620+2.75%60,786
Apr 2, 20260.81560.85920.81420.8389+0.58%59,336
Apr 1, 20260.80000.89000.80000.8341+2.98%67,064
Mar 31, 20260.74110.84000.72000.8100+5.02%176,233
Mar 30, 20260.78900.81000.77070.7713-3.95%60,359
Mar 27, 20260.82220.88790.80010.8030-5.53%77,809
Mar 26, 20260.85000.89320.84680.8500-2.72%128,536
Mar 25, 20260.87000.89990.85490.8738+1.37%37,307
Mar 24, 20260.89000.89970.86200.8620-1.90%53,708
Mar 23, 20260.86000.91900.86000.8787-0.98%39,823
Mar 20, 20260.89500.92000.84170.8874-0.29%101,215
Mar 19, 20260.90000.91840.88990.8900-2.58%75,950
Mar 18, 20260.91000.94920.87010.9136+1.19%176,049
Mar 17, 20260.92000.95000.88340.9029-2.79%182,364
Mar 16, 20260.94000.95000.89200.9288+1.93%88,959
Mar 13, 20260.92000.98000.91050.9112-1.89%115,696
Mar 12, 20260.94000.97500.92000.9288-0.72%69,547
Mar 11, 20260.95000.97900.93510.9355-1.67%76,608
Mar 10, 20260.95500.98590.95140.9514+0.21%41,013
Mar 9, 20260.96030.98990.93600.9494-4.10%117,709
Mar 6, 20260.97001.080.96130.9900-0.02%386,949
Mar 5, 20261.031.080.96990.9902-5.70%670,916
Mar 4, 20260.85001.050.85001.05+22.76%477,766
Mar 3, 20260.90000.90510.81230.8553-7.99%288,999
Mar 2, 20260.95000.95000.90000.9296-2.46%131,235
Feb 27, 20260.94000.96000.91000.9530+0.85%58,794
Feb 26, 20260.99001.000.92440.9450-4.36%119,884
Feb 25, 20261.021.020.96120.9881-3.13%234,160
Feb 24, 20261.011.030.95001.02-0.97%145,152
Feb 23, 20261.061.060.98591.03-2.83%127,437
Feb 20, 20261.011.070.98001.06+4.95%200,248
Feb 19, 20261.021.020.93631.01+3.97%168,034
Feb 18, 20261.051.070.96440.9714-5.69%275,427
Feb 17, 20261.011.111.001.03+1.98%622,672
Feb 13, 20260.95001.110.92011.01+1.55%1,304,867
Feb 12, 20261.121.280.90000.9946-8.75%24,224,891
Feb 11, 20261.031.111.001.09+3.81%176,249
Feb 10, 20261.071.111.041.05-3.67%91,288
Feb 9, 20261.051.091.041.09+1.87%141,446
Feb 6, 20260.98001.100.98001.07+10.30%128,441
Feb 5, 20261.021.070.96000.9701-7.61%200,931
Feb 4, 20261.161.161.011.05-7.08%200,653
Feb 3, 20261.141.181.081.13+0.00%178,408
Feb 2, 20261.151.171.041.13-1.74%322,320
Jan 30, 20261.261.281.151.15-10.16%215,490
Jan 29, 20261.211.341.201.28+4.92%552,185
Jan 28, 20261.231.261.201.22+1.67%204,879
Jan 27, 20261.181.231.151.20+1.69%225,292
Jan 26, 20261.261.261.171.18-7.09%360,192
Jan 23, 20261.241.331.231.27+0.00%263,782
Jan 22, 20261.271.441.251.27+12.39%2,168,025
Jan 21, 20261.221.241.121.13-8.87%456,392
Jan 20, 20261.321.401.191.24-8.15%1,015,218
Jan 16, 20261.391.481.291.35-4.26%1,423,881
Jan 15, 20261.031.511.031.41+31.78%6,573,911
Jan 14, 20261.081.101.011.07-2.73%472,128
Jan 13, 20260.96601.110.94011.10+12.24%781,050
Jan 12, 20260.97801.030.95400.9800+0.00%602,047
Jan 9, 20261.031.100.98000.9800-4.85%734,711
Jan 8, 20260.95001.120.94211.03+5.35%1,883,933
Jan 7, 20261.081.100.95000.9777-6.89%2,924,454
Jan 6, 20261.161.161.011.05-0.94%6,114,450
Jan 5, 20261.081.410.92051.06+57.13%190,316,534
Jan 2, 20260.62590.67990.60090.6746+12.28%189,595
Dec 31, 20250.61000.63220.59110.6008-3.41%138,428
Dec 30, 20250.63900.63900.61000.6220-2.66%109,179
Dec 29, 20250.64700.65570.63040.6390-2.56%316,390
Dec 26, 20250.64950.66790.64950.6558-0.32%146,259
Dec 24, 20250.65700.66600.65000.6579-2.11%66,808
Dec 23, 20250.69000.69000.66600.6721-2.41%87,700
Dec 22, 20250.67000.70890.65000.6887+0.73%158,617
Dec 19, 20250.68000.68740.67000.6837-0.55%117,500
Dec 18, 20250.70380.71270.67060.6875-2.32%108,663
Dec 17, 20250.65020.71870.63760.7038+6.64%365,340
Dec 16, 20250.65800.68890.63000.6600+2.14%149,660
Dec 15, 20250.68920.68920.63090.6462-7.29%207,626
Dec 12, 20250.74610.74920.67790.6970-6.58%189,593
Dec 11, 20250.71000.75950.71000.7461+2.74%164,756
Dec 10, 20250.72260.74540.71870.7262-2.58%76,124
Dec 9, 20250.72800.76860.72800.7454-1.21%220,882
Dec 8, 20250.70600.76830.70110.7545+2.01%334,342
Dec 5, 20250.72600.80980.67020.7396-1.37%2,881,686
Dec 4, 20250.72660.76590.71000.7499+1.78%3,186,244
Dec 3, 20250.74100.74110.71000.7368+2.13%37,999
Dec 2, 20250.70120.72950.69560.7214+2.17%66,478
Dec 1, 20250.73000.73950.70610.7061-4.85%33,006
Nov 28, 20250.77000.77000.72610.7421-0.15%90,755
Nov 26, 20250.73000.76210.72560.7432+3.05%114,674
Nov 25, 20250.70070.74760.69850.7212+0.35%164,912
Nov 24, 20250.65400.73070.65400.7187+7.67%97,777
Nov 21, 20250.67000.67650.65420.6675-1.08%187,105
Nov 20, 20250.71610.75440.66000.6748-5.77%245,900
Nov 19, 20250.79000.79000.71090.7161-6.04%158,678
Nov 18, 20250.76800.80000.73030.7621-7.40%235,227
Nov 17, 20250.77770.91340.77000.8230+3.00%764,685
Nov 14, 20250.78120.83490.77800.7990+0.50%292,048
Nov 13, 20250.85000.85510.78220.7950-3.58%144,236
Nov 12, 20250.84430.84430.80100.8245-0.47%80,272
Nov 11, 20250.82120.84850.81200.8284-2.43%63,161
Nov 10, 20250.83680.87940.82600.8490+2.92%89,194
Nov 7, 20250.83000.84000.80010.8249-2.44%174,853
Nov 6, 20250.92250.92400.81000.8455-8.82%289,796

Daily open, high, low, close and volume for VerifyMe, Inc. Common Stock (VRME). Showing 223 trading days. Unadjusted prices.