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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.74	0.74	0.74	0.74	0.71	38,000
December 02, 2025	0.7	0.72	0.72	0.73	0.7	66,478
December 01, 2025	0.73	0.71	0.71	0.74	0.71	33,006
November 28, 2025	0.77	0.74	0.74	0.77	0.73	90,755
November 26, 2025	0.73	0.75	0.75	0.76	0.73	108,839
November 25, 2025	0.7	0.72	0.72	0.75	0.7	164,912
November 24, 2025	0.65	0.72	0.72	0.73	0.65	97,777
November 21, 2025	0.67	0.67	0.67	0.68	0.65	187,105
November 20, 2025	0.72	0.67	0.67	0.75	0.66	245,900
November 19, 2025	0.79	0.72	0.72	0.79	0.71	158,700
November 18, 2025	0.77	0.76	0.76	0.8	0.73	229,193
November 17, 2025	0.78	0.82	0.82	0.91	0.77	764,700
November 14, 2025	0.78	0.8	0.8	0.83	0.78	286,500
November 13, 2025	0.85	0.8	0.8	0.86	0.79	139,591
November 12, 2025	0.84	0.82	0.82	0.84	0.8	80,100
November 11, 2025	0.82	0.83	0.83	0.85	0.81	63,200
November 10, 2025	0.84	0.85	0.85	0.88	0.83	89,194
November 07, 2025	0.83	0.82	0.82	0.84	0.8	174,853
November 06, 2025	0.92	0.85	0.85	0.92	0.81	289,800
November 05, 2025	0.95	0.93	0.93	0.97	0.9	79,237
November 04, 2025	0.97	0.93	0.93	0.97	0.93	81,516
November 03, 2025	0.98	0.99	0.99	1	0.95	202,917
October 31, 2025	0.99	0.99	0.99	1.05	0.97	215,704
October 30, 2025	1.01	0.97	0.97	1.03	0.96	255,800
October 29, 2025	1.04	1.04	1.04	1.1	1.01	348,125
October 28, 2025	1.15	1.06	1.06	1.15	1.06	295,946
October 27, 2025	1.13	1.13	1.13	1.17	1.12	232,048
October 24, 2025	1.09	1.11	1.11	1.19	1.07	568,828
October 23, 2025	1.03	1.08	1.08	1.11	1.02	455,695
October 22, 2025	1.2	1.09	1.09	1.23	1.04	1.23M
October 21, 2025	1.4	1.27	1.27	1.4	1.2	1.48M
October 20, 2025	1.25	1.43	1.43	1.48	1.16	8.54M
October 17, 2025	1.1	1.13	1.13	1.21	1.04	1.85M
October 16, 2025	1.08	1.03	1.03	1.08	1	630,139
October 15, 2025	1.1	1.06	1.06	1.11	1.02	208,200
October 14, 2025	1.05	1.09	1.09	1.13	1.02	452,900
October 13, 2025	1.04	1.06	1.06	1.06	1	277,400
October 10, 2025	1.04	1.01	1.01	1.08	1	283,271
October 09, 2025	1.07	1.04	1.04	1.07	1.02	224,447
October 08, 2025	1.08	1.09	1.09	1.1	1.03	185,500
October 07, 2025	1.12	1.1	1.1	1.14	1.03	389,321
October 06, 2025	1.08	1.1	1.1	1.14	1.05	653,688
October 03, 2025	1.02	1.01	1.01	1.03	0.96	548,877
October 02, 2025	0.88	0.98	0.98	0.98	0.87	583,810
October 01, 2025	0.9	0.89	0.89	0.92	0.85	277,500
September 30, 2025	0.88	0.89	0.89	0.91	0.85	326,161
September 29, 2025	0.94	0.91	0.91	0.94	0.86	372,526
September 26, 2025	0.94	0.92	0.92	0.94	0.86	394,548
September 25, 2025	0.98	0.95	0.95	1.01	0.94	270,700
September 24, 2025	1.04	0.99	0.99	1.06	0.96	485,272
September 23, 2025	1.1	1.03	1.03	1.13	0.99	544,940
September 22, 2025	1.3	1.08	1.08	1.3	1.06	1.57M
September 19, 2025	1	1.28	1.28	1.35	0.98	12.03M
September 18, 2025	0.82	0.93	0.93	1	0.82	652,537
September 17, 2025	0.84	0.81	0.81	0.84	0.81	115,800
September 16, 2025	0.83	0.84	0.84	0.85	0.83	131,200
September 15, 2025	0.84	0.83	0.83	0.84	0.8	172,722
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

VerifyMe, Inc. (VRME) NASDAQ