5 DAY PERFORMANCE
+3.57%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
-20.56%
6 MONTH PERFORMANCE
+16.66%
YEAR-TO-DATE PERFORMANCE
-47.07%
1 YEAR PERFORMANCE
-55.57%
VerifyMe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.71 | $0.72 (2.1%) | $0.72 | $0.70 | 58.03 K | $8.85 M |
| 05/22/2025 | $0.70 | $0.71 (1.86%) | $0.73 | $0.70 | 47.00 K | $8.76 M |
| 05/21/2025 | $0.70 | $0.72 (2.14%) | $0.75 | $0.70 | 99.60 K | $8.79 M |
| 05/20/2025 | $0.69 | $0.70 (1.61%) | $0.72 | $0.69 | 37.00 K | $8.62 M |
| 05/19/2025 | $0.69 | $0.70 (0.25%) | $0.70 | $0.68 | 62.50 K | $8.54 M |
| 05/16/2025 | $0.70 | $0.71 (1%) | $0.72 | $0.70 | 53.03 K | $8.73 M |
| 05/15/2025 | $0.72 | $0.70 (-2.36%) | $0.72 | $0.69 | 43.50 K | $8.64 M |
| 05/14/2025 | $0.70 | $0.72 (2.55%) | $0.72 | $0.65 | 143.59 K | $8.85 M |
| 05/13/2025 | $0.82 | $0.71 (-13.73%) | $0.82 | $0.70 | 185.20 K | $8.73 M |
| 05/12/2025 | $0.82 | $0.82 (-0.05%) | $0.83 | $0.75 | 201.50 K | $10.05 M |
| 05/09/2025 | $0.72 | $0.77 (6.25%) | $0.77 | $0.71 | 67.40 K | $9.40 M |
| 05/08/2025 | $0.70 | $0.72 (2.73%) | $0.74 | $0.70 | 73.71 K | $7.54 M |
| 05/07/2025 | $0.72 | $0.70 (-3.06%) | $0.72 | $0.70 | 36.13 K | $7.31 M |
| 05/06/2025 | $0.72 | $0.72 (0.42%) | $0.75 | $0.70 | 40.35 K | $7.54 M |
| 05/05/2025 | $0.73 | $0.73 (0.73%) | $0.75 | $0.72 | 29.45 K | $7.65 M |
| 05/02/2025 | $0.73 | $0.74 (1.1%) | $0.75 | $0.72 | 42.44 K | $7.73 M |
| 05/01/2025 | $0.76 | $0.72 (-5.27%) | $0.76 | $0.71 | 34.70 K | $7.49 M |
| 04/30/2025 | $0.71 | $0.73 (2.11%) | $0.76 | $0.67 | 27.80 K | $7.59 M |
| 04/29/2025 | $0.76 | $0.71 (-6.28%) | $0.76 | $0.71 | 44.50 K | $7.46 M |
| 04/28/2025 | $0.75 | $0.76 (1.99%) | $0.78 | $0.75 | 54.40 K | $7.96 M |
| 04/25/2025 | $0.75 | $0.76 (1.52%) | $0.76 | $0.72 | 61.23 K | $7.91 M |
| 04/24/2025 | $0.65 | $0.75 (16.06%) | $0.75 | $0.64 | 139.00 K | $7.79 M |
| 04/23/2025 | $0.65 | $0.64 (-0.78%) | $0.65 | $0.62 | 54.35 K | $6.71 M |
| 04/22/2025 | $0.62 | $0.62 (-0.81%) | $0.63 | $0.60 | 50.40 K | $6.40 M |
| 04/21/2025 | $0.62 | $0.62 (0.53%) | $0.65 | $0.59 | 167.11 K | $6.48 M |
| 04/17/2025 | $0.63 | $0.62 (-1.59%) | $0.64 | $0.62 | 34.10 K | $6.45 M |
| 04/16/2025 | $0.65 | $0.63 (-2.44%) | $0.65 | $0.61 | 54.83 K | $6.57 M |
| 04/15/2025 | $0.66 | $0.67 (1.91%) | $0.68 | $0.63 | 48.81 K | $7.00 M |
| 04/14/2025 | $0.67 | $0.66 (-1.84%) | $0.69 | $0.64 | 95.90 K | $6.84 M |
| 04/11/2025 | $0.63 | $0.62 (-2.12%) | $0.63 | $0.60 | 55.89 K | $6.44 M |
| 04/10/2025 | $0.63 | $0.60 (-5.25%) | $0.63 | $0.59 | 57.37 K | $6.23 M |
| 04/09/2025 | $0.57 | $0.64 (11.57%) | $0.64 | $0.56 | 144.55 K | $6.64 M |
| 04/08/2025 | $0.67 | $0.59 (-12.29%) | $0.67 | $0.57 | 86.02 K | $6.13 M |
| 04/07/2025 | $0.58 | $0.60 (3.28%) | $0.60 | $0.55 | 129.95 K | $6.23 M |
| 04/04/2025 | $0.62 | $0.59 (-5.43%) | $0.67 | $0.58 | 182.71 K | $6.14 M |
| 04/03/2025 | $0.66 | $0.64 (-2.55%) | $0.67 | $0.61 | 127.94 K | $6.69 M |
| 04/02/2025 | $0.65 | $0.67 (3.94%) | $0.70 | $0.65 | 60.60 K | $7.01 M |
| 04/01/2025 | $0.69 | $0.67 (-2.74%) | $0.70 | $0.65 | 96.84 K | $6.95 M |
| 03/31/2025 | $0.73 | $0.68 (-6.82%) | $0.73 | $0.63 | 121.75 K | $7.08 M |
| 03/28/2025 | $0.72 | $0.67 (-7.42%) | $0.75 | $0.57 | 265.95 K | $6.98 M |
| 03/27/2025 | $0.72 | $0.72 (0.36%) | $0.75 | $0.69 | 287.90 K | $7.49 M |
| 03/26/2025 | $0.75 | $0.72 (-4.01%) | $0.76 | $0.70 | 248.00 K | $7.52 M |
| 03/25/2025 | $0.78 | $0.76 (-2.94%) | $0.81 | $0.75 | 159.60 K | $7.87 M |
| 03/24/2025 | $0.82 | $0.80 (-2.16%) | $0.83 | $0.76 | 128.74 K | $8.35 M |
| 03/21/2025 | $0.87 | $0.80 (-8.18%) | $0.88 | $0.78 | 117.33 K | $8.31 M |
| 03/20/2025 | $0.80 | $0.87 (8.75%) | $0.93 | $0.76 | 366.20 K | $9.05 M |
| 03/19/2025 | $0.79 | $0.82 (3.2%) | $0.82 | $0.77 | 66.31 K | $8.52 M |
| 03/18/2025 | $0.81 | $0.79 (-2.47%) | $0.82 | $0.76 | 144.60 K | $8.22 M |
| 03/17/2025 | $0.78 | $0.80 (2.77%) | $0.81 | $0.74 | 169.10 K | $8.32 M |
| 03/14/2025 | $0.74 | $0.78 (5.23%) | $0.80 | $0.72 | 235.50 K | $8.12 M |
| 03/13/2025 | $0.80 | $0.76 (-4.44%) | $0.80 | $0.73 | 167.49 K | $7.95 M |
| 03/12/2025 | $0.74 | $0.77 (4.08%) | $0.80 | $0.72 | 162.50 K | $8.01 M |
| 03/11/2025 | $0.67 | $0.74 (10.45%) | $0.75 | $0.67 | 228.50 K | $7.70 M |
| 03/10/2025 | $0.73 | $0.69 (-4.57%) | $0.75 | $0.67 | 724.70 K | $7.21 M |
| 03/07/2025 | $0.73 | $0.73 (0.11%) | $0.76 | $0.70 | 800.99 K | $7.74 M |
| 03/06/2025 | $0.82 | $0.78 (-4.82%) | $0.85 | $0.77 | 4.24 M | $8.28 M |
| 03/05/2025 | $0.93 | $0.96 (3.18%) | $0.99 | $0.89 | 266.20 K | $10.13 M |
| 03/04/2025 | $0.91 | $0.90 (-1.02%) | $0.95 | $0.87 | 308.27 K | $9.56 M |
| 03/03/2025 | $1.02 | $0.97 (-4.83%) | $1.02 | $0.90 | 486.20 K | $10.29 M |
| 02/28/2025 | $0.94 | $0.98 (4.26%) | $0.99 | $0.93 | 384.24 K | $10.39 M |
| 02/27/2025 | $0.95 | $0.96 (0.55%) | $0.98 | $0.90 | 307.70 K | $10.13 M |
| 02/26/2025 | $0.93 | $0.93 (0.22%) | $0.95 | $0.87 | 249.70 K | $9.86 M |
| 02/25/2025 | $0.90 | $0.87 (-3.88%) | $0.93 | $0.82 | 417.16 K | $9.17 M |
| 02/24/2025 | $0.95 | $0.91 (-4.17%) | $0.95 | $0.87 | 303.35 K | $9.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
