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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	0.8	0.78	0.78	0.8	0.75	35,989
June 16, 2025	0.75	0.76	0.76	0.77	0.74	36,665
June 13, 2025	0.72	0.74	0.74	0.76	0.72	54,358
June 12, 2025	0.79	0.74	0.74	0.79	0.74	56,960
June 11, 2025	0.79	0.79	0.79	0.79	0.76	43,500
June 10, 2025	0.8	0.8	0.8	0.83	0.76	77,627
June 09, 2025	0.82	0.8	0.8	0.83	0.79	40,109
June 06, 2025	0.82	0.82	0.82	0.84	0.79	118,482
June 05, 2025	0.81	0.8	0.8	0.81	0.78	85,731
June 04, 2025	0.75	0.81	0.81	0.82	0.73	98,915
June 03, 2025	0.73	0.75	0.75	0.75	0.73	42,671
June 02, 2025	0.72	0.72	0.72	0.74	0.71	50,237
May 30, 2025	0.71	0.72	0.72	0.72	0.71	28,180
May 29, 2025	0.72	0.73	0.73	0.73	0.71	40,756
May 28, 2025	0.74	0.72	0.72	0.75	0.71	63,323
May 27, 2025	0.7	0.72	0.72	0.74	0.68	74,000
May 23, 2025	0.71	0.72	0.72	0.72	0.7	58,027
May 22, 2025	0.7	0.71	0.71	0.73	0.7	47,000
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

VerifyMe, Inc. (VRME) NASDAQ