VerifyMe Inc (VRME) Historical Stock Data

0.66 ↓0.01 (-2.11%)

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

Historical Data

In the past 30 trading days, VRME is up 0.18% a day on average. There have been 17 days where VerifyMe Inc closed green and 13 days where VRME closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.66	0.66	↑$0.00 (0.14%)	0.65	0.67	65.15K
2025-12-23	0.69	0.67	↓$0.02 (-2.59%)	0.67	0.69	87.08K
2025-12-22	0.67	0.69	↑$0.02 (2.79%)	0.65	0.71	155.47K
2025-12-19	0.68	0.68	↑$0.00 (0.54%)	0.67	0.68	107.29K
2025-12-18	0.70	0.69	↓$0.02 (-2.32%)	0.67	0.71	107.13K
2025-12-17	0.65	0.70	↑$0.05 (8.24%)	0.64	0.72	365.34K
2025-12-16	0.66	0.66	↑$0.00 (0.30%)	0.63	0.69	146.32K
2025-12-15	0.69	0.65	↓$0.04 (-6.24%)	0.63	0.69	201.04K
2025-12-12	0.75	0.70	↓$0.05 (-6.58%)	0.68	0.75	180.98K
2025-12-11	0.71	0.75	↑$0.04 (5.08%)	0.71	0.76	163.94K
2025-12-10	0.72	0.73	↑$0.00 (0.68%)	0.72	0.75	67.07K
2025-12-09	0.73	0.75	↑$0.02 (2.39%)	0.73	0.77	202.23K
2025-12-08	0.71	0.75	↑$0.05 (6.87%)	0.70	0.77	294.15K
2025-12-05	0.73	0.74	↑$0.01 (1.87%)	0.67	0.81	2.86M
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