VerifyMe, Inc. (VRME) NASDAQ
0.84
+0.0048(+0.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.84
+0.0048(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.82 | 0.84 | 0.84 | 0.86 | 0.81 | 58,385 |
| April 01, 2026 | 0.8 | 0.83 | 0.83 | 0.89 | 0.8 | 67,044 |
| March 31, 2026 | 0.74 | 0.81 | 0.81 | 0.84 | 0.72 | 176,227 |
| March 30, 2026 | 0.79 | 0.77 | 0.77 | 0.81 | 0.77 | 49,443 |
| March 27, 2026 | 0.82 | 0.8 | 0.8 | 0.89 | 0.8 | 77,594 |
| March 26, 2026 | 0.85 | 0.85 | 0.85 | 0.89 | 0.85 | 128,393 |
| March 25, 2026 | 0.87 | 0.87 | 0.87 | 0.9 | 0.85 | 37,303 |
| March 24, 2026 | 0.89 | 0.86 | 0.86 | 0.9 | 0.86 | 53,663 |
| March 23, 2026 | 0.86 | 0.88 | 0.88 | 0.92 | 0.86 | 39,210 |
| March 20, 2026 | 0.9 | 0.89 | 0.89 | 0.92 | 0.84 | 101,193 |
| March 19, 2026 | 0.9 | 0.89 | 0.89 | 0.92 | 0.89 | 74,904 |
| March 18, 2026 | 0.91 | 0.91 | 0.91 | 0.95 | 0.87 | 175,997 |
| March 17, 2026 | 0.92 | 0.9 | 0.9 | 0.95 | 0.88 | 182,361 |
| March 16, 2026 | 0.94 | 0.93 | 0.93 | 0.95 | 0.89 | 88,390 |
| March 13, 2026 | 0.92 | 0.91 | 0.91 | 0.98 | 0.91 | 115,532 |
| March 12, 2026 | 0.94 | 0.93 | 0.93 | 0.98 | 0.92 | 69,553 |
| March 11, 2026 | 0.95 | 0.94 | 0.94 | 0.98 | 0.94 | 73,579 |
| March 10, 2026 | 0.96 | 0.95 | 0.95 | 0.99 | 0.95 | 40,496 |
| March 09, 2026 | 0.96 | 0.95 | 0.95 | 0.99 | 0.94 | 117,679 |
| March 06, 2026 | 0.97 | 0.99 | 0.99 | 1.08 | 0.96 | 386,948 |
| March 05, 2026 | 1.03 | 0.99 | 0.99 | 1.09 | 0.97 | 670,916 |
| March 04, 2026 | 0.85 | 1.05 | 1.05 | 1.05 | 0.85 | 347,944 |
| March 03, 2026 | 0.9 | 0.86 | 0.86 | 0.91 | 0.81 | 288,890 |
| March 02, 2026 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 131,235 |
| February 27, 2026 | 0.94 | 0.95 | 0.95 | 0.96 | 0.91 | 58,800 |
| February 26, 2026 | 0.99 | 0.95 | 0.95 | 1 | 0.92 | 119,900 |
| February 25, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.96 | 234,160 |
| February 24, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 0.95 | 145,200 |
| February 23, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 0.99 | 127,436 |
| February 20, 2026 | 1.01 | 1.06 | 0 | 1.07 | 0.98 | 200,248 |
| February 19, 2026 | 1.02 | 1.01 | 0 | 1.02 | 0.94 | 168,034 |
| February 18, 2026 | 1.05 | 0.97 | 0 | 1.08 | 0.96 | 275,427 |
| February 17, 2026 | 1.01 | 1.03 | 0 | 1.11 | 1 | 622,700 |
| February 13, 2026 | 0.95 | 1.01 | 0 | 1.12 | 0.92 | 1.3M |
| February 12, 2026 | 1.12 | 0.99 | 0 | 1.28 | 0.9 | 24.22M |
| February 11, 2026 | 1.03 | 1.09 | 0 | 1.11 | 1 | 176,249 |
| February 10, 2026 | 1.07 | 1.05 | 0 | 1.11 | 1.04 | 91,300 |
| February 09, 2026 | 1.05 | 1.09 | 0 | 1.09 | 1.04 | 141,446 |
| February 06, 2026 | 0.98 | 1.07 | 0 | 1.1 | 0.98 | 128,441 |
| February 05, 2026 | 1.02 | 0.97 | 0 | 1.07 | 0.96 | 200,931 |
| February 04, 2026 | 1.16 | 1.05 | 0 | 1.16 | 1.01 | 200,653 |
| February 03, 2026 | 1.14 | 1.13 | 0 | 1.18 | 1.08 | 178,408 |
| February 02, 2026 | 1.15 | 1.13 | 0 | 1.17 | 1.04 | 322,320 |
| January 30, 2026 | 1.26 | 1.15 | 0 | 1.28 | 1.15 | 215,500 |
| January 29, 2026 | 1.21 | 1.28 | 0 | 1.34 | 1.2 | 552,200 |
| January 28, 2026 | 1.23 | 1.22 | 0 | 1.26 | 1.2 | 204,900 |
| January 27, 2026 | 1.18 | 1.2 | 0 | 1.23 | 1.15 | 225,300 |
| January 26, 2026 | 1.26 | 1.18 | 0 | 1.26 | 1.17 | 360,200 |
| January 23, 2026 | 1.24 | 1.27 | 0 | 1.33 | 1.23 | 263,800 |
| January 22, 2026 | 1.27 | 1.27 | 0 | 1.44 | 1.25 | 2.17M |
| January 21, 2026 | 1.22 | 1.13 | 0 | 1.24 | 1.12 | 456,400 |
| January 20, 2026 | 1.32 | 1.24 | 0 | 1.4 | 1.19 | 1.02M |
| January 16, 2026 | 1.39 | 1.35 | 0 | 1.48 | 1.29 | 1.42M |
| January 15, 2026 | 1.03 | 1.41 | 0 | 1.51 | 1.03 | 6.57M |
| January 14, 2026 | 1.08 | 1.07 | 0 | 1.1 | 1.01 | 472,128 |
| January 13, 2026 | 0.97 | 1.1 | 0 | 1.11 | 0.94 | 781,100 |
| January 12, 2026 | 0.98 | 0.98 | 0 | 1.03 | 0.95 | 602,047 |
| January 09, 2026 | 1.03 | 0.98 | 0 | 1.1 | 0.98 | 734,711 |
| January 08, 2026 | 0.95 | 1.03 | 0 | 1.12 | 0.94 | 1.88M |
| January 07, 2026 | 1.08 | 0.98 | 0 | 1.1 | 0.95 | 2.92M |