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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.75	0.76	0.76	0.76	0.72	61,199
April 24, 2025	0.65	0.75	0.75	0.75	0.64	139,000
April 23, 2025	0.65	0.64	0.64	0.65	0.62	54,350
April 22, 2025	0.62	0.62	0.62	0.63	0.6	50,400
April 21, 2025	0.62	0.62	0.62	0.65	0.59	167,108
April 17, 2025	0.63	0.62	0.62	0.64	0.62	32,257
April 16, 2025	0.65	0.63	0.63	0.65	0.61	54,181
April 15, 2025	0.66	0.67	0.67	0.68	0.63	48,805
April 14, 2025	0.67	0.66	0.66	0.69	0.64	95,900
April 11, 2025	0.63	0.62	0.62	0.63	0.6	55,071
April 10, 2025	0.61	0.61	0.61	0.62	0.6	55,817
April 09, 2025	0.57	0.64	0.64	0.64	0.56	141,746
April 08, 2025	0.67	0.59	0.59	0.67	0.57	83,718
April 07, 2025	0.58	0.6	0.6	0.6	0.55	129,945
April 04, 2025	0.62	0.59	0.59	0.67	0.58	175,075
April 03, 2025	0.66	0.64	0.64	0.67	0.61	120,268
April 02, 2025	0.65	0.67	0.67	0.7	0.65	53,715
April 01, 2025	0.69	0.67	0.67	0.7	0.65	96,837
March 31, 2025	0.73	0.68	0.68	0.73	0.63	121,747
March 28, 2025	0.72	0.67	0.67	0.75	0.57	265,886
March 27, 2025	0.72	0.72	0.72	0.75	0.69	280,062
March 26, 2025	0.75	0.72	0.72	0.76	0.7	247,999
March 25, 2025	0.78	0.76	0.76	0.81	0.75	159,600
March 24, 2025	0.82	0.8	0.8	0.83	0.76	128,743
March 21, 2025	0.87	0.8	0.8	0.88	0.78	109,025
March 20, 2025	0.8	0.87	0.87	0.93	0.76	357,506
March 19, 2025	0.79	0.82	0.82	0.82	0.77	66,084
March 18, 2025	0.81	0.79	0.79	0.82	0.76	143,064
March 17, 2025	0.78	0.8	0.8	0.81	0.74	169,100
March 14, 2025	0.74	0.78	0.78	0.8	0.72	229,983
March 13, 2025	0.8	0.76	0.76	0.8	0.73	167,233
March 12, 2025	0.74	0.77	0.77	0.8	0.72	158,358
March 11, 2025	0.67	0.74	0.74	0.75	0.67	216,766
March 10, 2025	0.73	0.69	0.69	0.75	0.67	724,700
March 07, 2025	0.73	0.73	0.73	0.76	0.7	790,617
March 06, 2025	0.82	0.78	0.78	0.85	0.77	4.24M
March 05, 2025	0.93	0.96	0.96	0.99	0.89	266,200
March 04, 2025	0.91	0.9	0.9	0.95	0.87	308,265
March 03, 2025	1.02	0.97	0.97	1.02	0.9	486,201
February 28, 2025	0.94	0.98	0.98	0.99	0.93	381,125
February 27, 2025	0.95	0.96	0.96	0.98	0.9	297,182
February 26, 2025	0.93	0.93	0.93	0.95	0.87	249,700
February 25, 2025	0.9	0.87	0.87	0.93	0.82	413,820
February 24, 2025	0.95	0.91	0.91	0.95	0.87	303,345
February 21, 2025	0.96	0.94	0.94	0.97	0.91	423,464
February 20, 2025	0.98	0.96	0.96	1	0.95	322,537
February 19, 2025	1.03	1	1	1.03	1	333,384
February 18, 2025	1.12	1	1	1.14	0.95	781,348
February 14, 2025	1.13	1.11	1.11	1.19	1.11	330,611
February 13, 2025	1.1	1.19	1.19	1.22	1.1	984,500
February 12, 2025	1.12	1.15	1.15	1.21	1.11	814,698
February 11, 2025	1.21	1.13	1.13	1.24	1.11	827,633
February 10, 2025	1.2	1.22	1.22	1.28	1.2	738,000
February 07, 2025	1.29	1.29	1.29	1.37	1.24	722,000
February 06, 2025	1.23	1.21	1.21	1.26	1.16	731,177
February 05, 2025	1.29	1.22	1.22	1.3	1.22	606,532
February 04, 2025	1.25	1.24	1.24	1.3	1.22	731,951
February 03, 2025	1.31	1.25	1.25	1.42	1.23	1.23M
January 31, 2025	1.45	1.44	1.44	1.52	1.4	698,530
January 30, 2025	1.39	1.41	1.41	1.54	1.3	1.39M

VerifyMe, Inc. (VRME) NASDAQ