Skip to main content
VerifyMe, Inc. (VRME)
NASDAQ: VRME · Real-Time Price · USD
0.740
-0.010 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
0.701
-0.039 (-5.29%)
After-hours: Dec 5, 2025, 7:52 PM EST

VerifyMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.810.670.740.74-1.37%2,864,943
Dec 4, 20250.730.770.710.750.751.78%3,052,869
Dec 3, 20250.740.740.710.740.742.13%37,272
Dec 2, 20250.700.730.700.720.722.17%65,817
Dec 1, 20250.730.740.710.710.71-4.85%33,005
Nov 28, 20250.770.770.730.740.74-0.15%90,143
Nov 26, 20250.730.760.730.740.743.05%114,674
Nov 25, 20250.700.750.700.720.720.35%164,847
Nov 24, 20250.650.730.650.720.727.67%97,777
Nov 21, 20250.670.680.650.670.67-1.08%186,787
Nov 20, 20250.720.750.660.670.67-5.77%244,667
Nov 19, 20250.790.790.710.720.72-6.04%158,678
Nov 18, 20250.770.800.730.760.76-7.40%235,227
Nov 17, 20250.780.910.770.820.823.00%764,685
Nov 14, 20250.780.830.780.800.800.50%292,048
Nov 13, 20250.850.860.780.800.80-3.58%144,236
Nov 12, 20250.840.840.800.820.82-0.47%80,272
Nov 11, 20250.820.850.810.830.83-2.43%63,161
Nov 10, 20250.840.880.830.850.852.92%89,194
Nov 7, 20250.830.840.800.820.82-2.44%174,853
Nov 6, 20250.920.920.810.850.85-8.82%289,796
Nov 5, 20250.950.970.900.930.93-0.26%79,237
Nov 4, 20250.970.970.930.930.93-5.70%81,516
Nov 3, 20250.981.000.950.990.990.01%202,917
Oct 31, 20250.991.050.970.990.991.63%215,704
Oct 30, 20251.011.030.960.970.97-6.73%255,786
Oct 29, 20251.041.101.011.041.04-1.89%348,125
Oct 28, 20251.151.151.061.061.06-6.19%295,946
Oct 27, 20251.131.171.121.131.131.80%232,048
Oct 24, 20251.091.191.071.111.112.78%568,828
Oct 23, 20251.031.111.021.081.08-0.92%455,695
Oct 22, 20251.201.231.041.091.09-14.17%1,230,779
Oct 21, 20251.401.401.201.271.27-11.19%1,482,365
Oct 20, 20251.251.481.161.431.4326.55%8,535,526
Oct 17, 20251.101.211.041.131.139.71%1,852,413
Oct 16, 20251.081.081.001.031.03-2.83%630,139
Oct 15, 20251.101.111.021.061.06-2.75%208,156
Oct 14, 20251.051.131.021.091.092.83%452,865
Oct 13, 20251.041.061.001.061.064.95%277,360
Oct 10, 20251.041.081.001.011.01-2.88%329,069
Oct 9, 20251.071.071.021.041.04-4.59%224,447
Oct 8, 20251.081.101.031.091.09-0.91%185,459
Oct 7, 20251.121.141.031.101.10-389,321
Oct 6, 20251.081.141.051.101.108.91%653,688
Oct 3, 20251.021.030.961.011.013.58%548,877
Oct 2, 20250.880.980.870.980.9810.13%583,810
Oct 1, 20250.900.920.850.890.89-0.25%277,459
Sep 30, 20250.880.910.850.890.89-2.18%332,122
Sep 29, 20250.940.940.860.910.91-0.91%372,526
Sep 26, 20250.940.940.860.920.92-3.53%394,548
Sep 25, 20250.981.010.940.950.95-4.07%270,692
Sep 24, 20251.041.060.960.990.99-3.93%485,272
Sep 23, 20251.101.130.991.031.03-4.63%544,940
Sep 22, 20251.301.301.061.081.08-15.62%1,566,262
Sep 19, 20251.001.350.981.281.2838.29%12,029,020
Sep 18, 20250.821.000.820.930.9314.12%718,060
Sep 17, 20250.840.840.810.810.81-3.96%115,762
Sep 16, 20250.830.850.830.840.841.87%131,181
Sep 15, 20250.840.840.800.830.830.83%172,722
Sep 12, 20250.850.850.810.820.82-4.17%116,756
Sep 11, 20250.850.860.800.860.86-1.20%217,892
Sep 10, 20250.870.900.850.870.87-1.50%159,380
Sep 9, 20250.890.910.870.880.88-2.86%70,527
Sep 8, 20250.930.930.890.910.91-1.08%64,505
Sep 5, 20250.870.940.850.920.924.70%248,332
Sep 4, 20250.870.890.840.880.88-1.43%110,357
Sep 3, 20250.860.900.860.890.893.43%53,806
Sep 2, 20250.850.870.830.860.86-3.45%136,990
Aug 29, 20250.910.920.880.890.89-2.67%91,406
Aug 28, 20250.920.950.880.910.910.26%94,181
Aug 27, 20250.930.950.900.910.91-3.33%55,623
Aug 26, 20250.950.990.930.940.94-5.14%199,678
Aug 25, 20250.931.000.930.990.993.08%184,431
Aug 22, 20250.920.980.920.970.974.94%198,123
Aug 21, 20250.830.950.830.920.928.70%300,427
Aug 20, 20250.850.890.800.850.85-4.79%202,371
Aug 19, 20250.880.900.860.890.89-1.81%153,750
Aug 18, 20250.890.920.870.910.91-1.07%153,947
Aug 15, 20250.880.960.880.910.914.08%201,180
Aug 14, 20250.910.930.860.880.88-5.55%370,801
Aug 13, 20250.921.000.900.930.9310.41%1,253,576
Aug 12, 20250.760.900.760.840.847.64%508,297
Aug 11, 20250.820.850.770.780.78-7.88%358,577
Aug 8, 20250.860.910.830.850.85-7.54%497,770
Aug 7, 20251.051.060.920.920.92-9.87%723,818
Aug 6, 20251.001.081.001.021.02-1.92%1,007,206
Aug 5, 20250.951.090.941.041.045.05%1,156,514
Aug 4, 20251.131.150.900.990.99-18.18%2,911,912
Aug 1, 20251.101.251.101.211.21-12.95%5,086,498
Jul 31, 20251.231.481.041.391.39102.56%175,136,311
Jul 30, 20250.700.700.680.690.69-1.99%16,383,175
Jul 29, 20250.730.730.700.700.70-1.95%64,949
Jul 28, 20250.740.740.710.710.71-3.76%20,231
Jul 25, 20250.750.750.710.740.741.63%59,478
Jul 24, 20250.740.750.730.730.73-2.67%44,800
Jul 23, 20250.770.770.730.750.75-0.13%33,587
Jul 22, 20250.780.790.740.750.75-1.25%116,684
Jul 21, 20250.720.770.720.760.763.60%136,743
Jul 18, 20250.730.750.700.730.732.24%62,539
Jul 17, 20250.720.750.720.720.720.70%79,059