VerifyMe, Inc. - VRME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	1.03	1.08	1.08	1.11	1.02	455,695
October 22, 2025	1.2	1.09	1.09	1.23	1.04	1.23M
October 21, 2025	1.4	1.27	1.27	1.4	1.2	1.48M
October 20, 2025	1.25	1.43	1.43	1.48	1.16	8.54M
October 17, 2025	1.1	1.13	1.13	1.21	1.04	1.85M
October 16, 2025	1.08	1.03	1.03	1.08	1	630,139
October 15, 2025	1.1	1.06	1.06	1.11	1.02	208,200
October 14, 2025	1.05	1.09	1.09	1.13	1.02	452,900
October 13, 2025	1.04	1.06	1.06	1.06	1	277,400
October 10, 2025	1.04	1.01	1.01	1.08	1	283,271
October 09, 2025	1.07	1.04	1.04	1.07	1.02	224,447
October 08, 2025	1.08	1.09	1.09	1.1	1.03	185,500
October 07, 2025	1.12	1.1	1.1	1.14	1.03	389,321
October 06, 2025	1.08	1.1	1.1	1.14	1.05	653,688
October 03, 2025	1.02	1.01	1.01	1.03	0.96	548,877
October 02, 2025	0.88	0.98	0.98	0.98	0.87	583,810
October 01, 2025	0.9	0.89	0.89	0.92	0.85	277,500
September 30, 2025	0.88	0.89	0.89	0.91	0.85	326,161
September 29, 2025	0.94	0.91	0.91	0.94	0.86	372,526
September 26, 2025	0.94	0.92	0.92	0.94	0.86	394,548
September 25, 2025	0.98	0.95	0.95	1.01	0.94	270,700
September 24, 2025	1.04	0.99	0.99	1.06	0.96	485,272
September 23, 2025	1.1	1.03	1.03	1.13	0.99	544,940
September 22, 2025	1.3	1.08	1.08	1.3	1.06	1.57M
September 19, 2025	1	1.28	1.28	1.35	0.98	12.03M
September 18, 2025	0.82	0.93	0.93	1	0.82	652,537
September 17, 2025	0.84	0.81	0.81	0.84	0.81	115,800
September 16, 2025	0.83	0.84	0.84	0.85	0.83	131,200
September 15, 2025	0.84	0.83	0.83	0.84	0.8	172,722
September 12, 2025	0.85	0.82	0.82	0.85	0.81	112,546
September 11, 2025	0.8	0.86	0.86	0.86	0.8	217,089
September 10, 2025	0.87	0.87	0.87	0.9	0.85	159,400
September 09, 2025	0.89	0.88	0.88	0.91	0.87	70,527
September 08, 2025	0.93	0.91	0.91	0.93	0.89	64,505
September 05, 2025	0.87	0.92	0.92	0.94	0.85	248,121
September 04, 2025	0.87	0.88	0.88	0.89	0.84	110,357
September 03, 2025	0.86	0.89	0.89	0.9	0.86	53,806
September 02, 2025	0.85	0.86	0.86	0.87	0.83	134,090
August 29, 2025	0.91	0.89	0.89	0.92	0.88	91,406
August 28, 2025	0.92	0.91	0.91	0.95	0.88	94,181
August 27, 2025	0.93	0.91	0.91	0.95	0.9	55,623
August 26, 2025	0.95	0.94	0.94	0.99	0.93	199,700
August 25, 2025	0.93	0.99	0.99	1	0.93	184,431
August 22, 2025	0.92	0.97	0.97	0.98	0.92	198,123
August 21, 2025	0.83	0.92	0.92	0.95	0.83	300,427
August 20, 2025	0.85	0.85	0.85	0.89	0.8	202,400
August 19, 2025	0.88	0.89	0.89	0.9	0.86	153,750
August 18, 2025	0.89	0.91	0.91	0.92	0.87	153,947
August 15, 2025	0.88	0.91	0.91	0.96	0.88	201,180
August 14, 2025	0.91	0.88	0.88	0.93	0.86	370,801
August 13, 2025	0.92	0.93	0.93	1	0.9	1.25M
August 12, 2025	0.76	0.84	0.84	0.9	0.76	508,297
August 11, 2025	0.82	0.78	0.78	0.85	0.77	358,600
August 08, 2025	0.86	0.85	0.85	0.91	0.83	497,770
August 07, 2025	1.05	0.92	0.92	1.06	0.92	723,818
August 06, 2025	1	1.02	1.02	1.08	1	1.01M
August 05, 2025	0.95	1.04	1.04	1.09	0.94	1.16M
August 04, 2025	1.13	0.99	0.99	1.15	0.9	2.91M
August 01, 2025	1.1	1.21	1.21	1.25	1.1	5.09M
July 31, 2025	1.23	1.39	1.39	1.48	1.04	168.27M

VerifyMe, Inc. (VRME) NASDAQ