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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	0.7	0.72	0.72	0.75	0.7	98,028
May 20, 2025	0.69	0.7	0.7	0.72	0.69	37,000
May 19, 2025	0.69	0.7	0.7	0.7	0.68	62,500
May 16, 2025	0.7	0.71	0.71	0.72	0.7	48,358
May 15, 2025	0.72	0.7	0.7	0.72	0.69	41,624
May 14, 2025	0.7	0.72	0.72	0.72	0.65	143,540
May 13, 2025	0.82	0.71	0.71	0.82	0.7	180,584
May 12, 2025	0.82	0.82	0.82	0.83	0.75	201,500
May 09, 2025	0.72	0.77	0.77	0.77	0.71	65,969
May 08, 2025	0.7	0.72	0.72	0.74	0.7	73,709
May 07, 2025	0.72	0.7	0.7	0.72	0.7	36,125
May 06, 2025	0.72	0.72	0.72	0.75	0.7	40,350
May 05, 2025	0.73	0.73	0.73	0.75	0.72	29,403
May 02, 2025	0.73	0.74	0.74	0.75	0.72	42,444
May 01, 2025	0.76	0.72	0.72	0.76	0.71	34,700
April 30, 2025	0.71	0.73	0.71	0.76	0.67	27,482
April 29, 2025	0.76	0.71	0.71	0.76	0.71	44,500
April 28, 2025	0.75	0.76	0.76	0.78	0.75	54,400
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

VerifyMe, Inc. (VRME) NASDAQ