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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 23, 2025	0.02	0.01	0.01	0.03	0.01	23,303
June 20, 2025	0.02	0.02	0.02	0.02	0.02	11,358
June 18, 2025	0.02	0.02	0.02	0.02	0.02	5,311
June 17, 2025	0.02	0.01	0.01	0.02	0.01	28,553
June 16, 2025	0.01	0.01	0.01	0.02	0.01	4,043
June 13, 2025	0.02	0.02	0.02	0.02	0.01	6,100
June 12, 2025	0.01	0.02	0.02	0.02	0.01	7,501
June 11, 2025	0.02	0.03	0.03	0.03	0.02	4,510
June 06, 2025	0.02	0.03	0.03	0.03	0.02	21,161
June 05, 2025	0.03	0.02	0.02	0.04	0.02	75,176
June 04, 2025	0.03	0.03	0.03	0.03	0.03	12,454
June 03, 2025	0.03	0.03	0.03	0.03	0.03	2,503
June 02, 2025	0.03	0.03	0.03	0.03	0.03	28,104
May 30, 2025	0.03	0.03	0.03	0.03	0.03	28,124
May 29, 2025	0.03	0.03	0.03	0.03	0.03	589
May 28, 2025	0.04	0.05	0.05	0.05	0.03	17,176
May 27, 2025	0.04	0.04	0.04	0.04	0.04	4,976
May 23, 2025	0.06	0.05	0.05	0.06	0.05	525
May 22, 2025	0.04	0.05	0.05	0.06	0.04	4,643
May 21, 2025	0.04	0.04	0.04	0.04	0.04	27
May 20, 2025	0.03	0.03	0.03	0.03	0.03	1,000
May 19, 2025	0.06	0.03	0.03	0.06	0.03	4,000
May 16, 2025	0.04	0.04	0.04	0.04	0.04	7,188
May 14, 2025	0.04	0.04	0.04	0.04	0.04	42,948
May 09, 2025	0.04	0.04	0.04	0.04	0.04	9,084
May 06, 2025	0.04	0.05	0.05	0.05	0.04	15,776
May 05, 2025	0.05	0.05	0.05	0.05	0.05	200
May 02, 2025	0.04	0.05	0.05	0.05	0.04	5,593
May 01, 2025	0.05	0.05	0.05	0.05	0.05	1,000
April 29, 2025	0.06	0.06	0.06	0.06	0.06	10,100
April 24, 2025	0.04	0.06	0.06	0.06	0.04	13,767
April 17, 2025	0.02	0.02	0.02	0.02	0.02	668
April 15, 2025	0.03	0.03	0.03	0.03	0.03	32,696
April 10, 2025	0.04	0.03	0.03	0.04	0.03	22,300
April 07, 2025	0.04	0.03	0.03	0.04	0.03	35,787
April 04, 2025	0.04	0.04	0.04	0.04	0.04	311
April 01, 2025	0.04	0.04	0.04	0.04	0.04	307
March 31, 2025	0.04	0.04	0.04	0.04	0.04	2,752
March 28, 2025	0.06	0.06	0.06	0.06	0.06	1,390
March 24, 2025	0.05	0.04	0.04	0.05	0.04	33,649
March 21, 2025	0.06	0.06	0.06	0.06	0.06	999
March 19, 2025	0.05	0.04	0.04	0.05	0.04	42,008
March 18, 2025	0.05	0.05	0.05	0.05	0.05	5,142
March 17, 2025	0.05	0.05	0.05	0.05	0.05	2,904
March 14, 2025	0.04	0.05	0.05	0.05	0.04	26,086
March 13, 2025	0.08	0.04	0.04	0.08	0.04	16,348
March 11, 2025	0.06	0.06	0.06	0.06	0.06	13,007
March 10, 2025	0.08	0.07	0.07	0.08	0.07	4,850
March 05, 2025	0.09	0.09	0.09	0.09	0.09	608
March 03, 2025	0.09	0.09	0.09	0.09	0.09	7,000
February 28, 2025	0.09	0.09	0.09	0.1	0.09	7,400
February 27, 2025	0.09	0.09	0.09	0.17	0.09	7,111
February 26, 2025	0.09	0.09	0.09	0.09	0.09	4,430
February 25, 2025	0.09	0.09	0.09	0.09	0.09	1,636
February 24, 2025	0.1	0.1	0.1	0.1	0.1	842

VerifyMe, Inc. (VRMEW) NASDAQ