VerifyMe Inc (VRME) Historical Stock Data

0.75 ↑0.01 (1.78%)

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

Historical Data

In the past 30 trading days, VRME is down -0.83% a day on average. There have been 13 days where VerifyMe Inc closed green and 17 days where VRME closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.73	0.75	↑$0.02 (3.21%)	0.71	0.77	3.07M
2025-12-03	0.74	0.74	↓$0.00 (-0.57%)	0.71	0.74	37.25K
2025-12-02	0.70	0.72	↑$0.02 (2.90%)	0.70	0.73	49.86K
2025-12-01	0.73	0.71	↓$0.02 (-3.27%)	0.71	0.74	32.98K
2025-11-28	0.77	0.74	↓$0.03 (-3.62%)	0.73	0.77	90.15K
2025-11-26	0.73	0.74	↑$0.01 (1.81%)	0.73	0.76	114.18K
2025-11-25	0.70	0.72	↑$0.02 (2.93%)	0.70	0.75	132.59K
2025-11-24	0.65	0.72	↑$0.06 (9.89%)	0.65	0.73	97.66K
2025-11-21	0.67	0.67	↓$0.00 (-0.37%)	0.65	0.68	185.03K
2025-11-20	0.73	0.67	↓$0.06 (-7.84%)	0.66	0.75	243.26K
2025-11-19	0.79	0.72	↓$0.07 (-9.35%)	0.71	0.79	147.47K
2025-11-18	0.77	0.76	↓$0.01 (-0.77%)	0.73	0.80	228.75K
2025-11-17	0.78	0.82	↑$0.05 (5.82%)	0.77	0.91	763.85K
2025-11-14	0.78	0.80	↑$0.02 (2.28%)	0.78	0.83	220.91K
2025-11-13	0.85	0.80	↓$0.05 (-6.47%)	0.79	0.86	139.59K
2025-11-12	0.84	0.82	↓$0.02 (-2.35%)	0.80	0.84	74.59K
2025-11-11	0.82	0.83	↑$0.01 (0.88%)	0.81	0.85	54.28K
2025-11-10	0.84	0.85	↑$0.01 (1.46%)	0.83	0.88	87.98K
2025-11-07	0.83	0.82	↓$0.01 (-0.61%)	0.80	0.84	162.30K
2025-11-06	0.92	0.85	↓$0.08 (-8.35%)	0.81	0.92	279.64K
2025-11-05	0.95	0.93	↓$0.02 (-2.39%)	0.90	0.96	76.37K
2025-11-04	0.97	0.93	↓$0.04 (-4.15%)	0.93	0.97	80.75K
2025-11-03	0.98	0.99	↑$0.01 (0.60%)	0.95	1.00	201.65K
2025-10-31	0.99	0.99	↓$0.00 (-0.42%)	0.97	1.05	189.96K
2025-10-30	1.01	0.97	↓$0.04 (-3.96%)	0.97	1.03	250.13K
2025-10-29	1.05	1.04	↓$0.01 (-0.95%)	1.01	1.10	340.02K
2025-10-28	1.15	1.06	↓$0.09 (-7.83%)	1.06	1.15	288.65K
2025-10-27	1.13	1.13	↑$0.00 (0.00%)	1.12	1.17	222.59K
2025-10-24	1.09	1.11	↑$0.02 (1.83%)	1.07	1.19	564.74K
2025-10-23	1.03	1.08	↑$0.05 (4.85%)	1.02	1.11	447.71K