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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	0.7	0.69	0.69	0.7	0.68	16.38M
July 29, 2025	0.73	0.7	0.7	0.73	0.7	64,949
July 28, 2025	0.74	0.71	0.71	0.74	0.71	20,231
July 25, 2025	0.75	0.74	0.74	0.75	0.71	59,478
July 24, 2025	0.74	0.73	0.73	0.75	0.73	44,800
July 23, 2025	0.77	0.75	0.75	0.77	0.73	33,600
July 22, 2025	0.78	0.75	0.75	0.79	0.74	116,700
July 21, 2025	0.72	0.76	0.76	0.77	0.72	136,743
July 18, 2025	0.73	0.73	0.73	0.75	0.7	62,539
July 17, 2025	0.72	0.72	0.72	0.75	0.72	79,100
July 16, 2025	0.73	0.71	0.71	0.73	0.7	80,101
July 15, 2025	0.75	0.74	0.74	0.75	0.73	19,423
July 14, 2025	0.73	0.74	0.74	0.76	0.73	54,229
July 11, 2025	0.71	0.75	0.75	0.75	0.71	73,174
July 10, 2025	0.72	0.72	0.72	0.73	0.72	60,451
July 09, 2025	0.73	0.73	0.73	0.74	0.72	71,889
July 08, 2025	0.74	0.73	0.73	0.77	0.73	35,923
July 07, 2025	0.75	0.74	0.74	0.76	0.73	22,743
July 03, 2025	0.75	0.75	0.75	0.79	0.75	36,000
July 02, 2025	0.76	0.75	0.75	0.77	0.75	12,188
July 01, 2025	0.75	0.75	0.75	0.79	0.75	36,546
June 30, 2025	0.73	0.75	0.75	0.77	0.73	41,900
June 27, 2025	0.77	0.75	0.75	0.79	0.75	59,151
June 26, 2025	0.73	0.77	0.77	0.78	0.73	22,820
June 25, 2025	0.72	0.74	0.74	0.77	0.72	31,235
June 24, 2025	0.7	0.72	0.72	0.74	0.7	42,100
June 23, 2025	0.76	0.7	0.7	0.78	0.7	100,074
June 20, 2025	0.72	0.74	0.74	0.76	0.71	74,112
June 18, 2025	0.78	0.76	0.76	0.78	0.75	26,132

VerifyMe, Inc. (VRME) NASDAQ