5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
-22.82%
3 MONTH PERFORMANCE
-15.91%
6 MONTH PERFORMANCE
+4.00%
YEAR-TO-DATE PERFORMANCE
-44.96%
1 YEAR PERFORMANCE
-4.09%
VerifyMe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $0.77 | $0.74 (-3.62%) | $0.77 | $0.73 | 90.76 K | $9.41 M |
| 11/26/2025 | $0.73 | $0.74 (1.81%) | $0.76 | $0.73 | 114.67 K | $9.43 M |
| 11/25/2025 | $0.70 | $0.72 (2.93%) | $0.75 | $0.70 | 164.91 K | $9.15 M |
| 11/24/2025 | $0.65 | $0.72 (9.89%) | $0.73 | $0.65 | 97.78 K | $9.11 M |
| 11/21/2025 | $0.67 | $0.67 (-0.37%) | $0.68 | $0.65 | 187.11 K | $8.47 M |
| 11/20/2025 | $0.72 | $0.67 (-5.77%) | $0.75 | $0.66 | 245.90 K | $8.56 M |
| 11/19/2025 | $0.79 | $0.72 (-9.35%) | $0.79 | $0.71 | 158.70 K | $9.08 M |
| 11/18/2025 | $0.77 | $0.76 (-0.77%) | $0.80 | $0.73 | 235.23 K | $9.67 M |
| 11/17/2025 | $0.78 | $0.82 (5.82%) | $0.91 | $0.77 | 764.70 K | $10.44 M |
| 11/14/2025 | $0.78 | $0.80 (2.28%) | $0.83 | $0.78 | 292.05 K | $10.13 M |
| 11/13/2025 | $0.85 | $0.80 (-6.47%) | $0.86 | $0.78 | 144.24 K | $10.08 M |
| 11/12/2025 | $0.84 | $0.82 (-2.35%) | $0.84 | $0.80 | 80.27 K | $10.46 M |
| 11/11/2025 | $0.82 | $0.83 (0.88%) | $0.85 | $0.81 | 63.20 K | $10.51 M |
| 11/10/2025 | $0.84 | $0.85 (1.46%) | $0.88 | $0.83 | 89.19 K | $10.59 M |
| 11/07/2025 | $0.83 | $0.82 (-0.61%) | $0.84 | $0.80 | 174.90 K | $10.29 M |
| 11/06/2025 | $0.92 | $0.85 (-8.35%) | $0.92 | $0.81 | 289.80 K | $10.54 M |
| 11/05/2025 | $0.95 | $0.93 (-2.39%) | $0.97 | $0.90 | 79.24 K | $11.56 M |
| 11/04/2025 | $0.97 | $0.93 (-4.15%) | $0.97 | $0.93 | 81.52 K | $11.59 M |
| 11/03/2025 | $0.98 | $0.99 (0.6%) | $1.00 | $0.95 | 202.92 K | $12.29 M |
| 10/31/2025 | $0.99 | $0.99 (-0.42%) | $1.05 | $0.97 | 215.70 K | $12.29 M |
| 10/30/2025 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.96 | 255.80 K | $12.10 M |
| 10/29/2025 | $1.04 | $1.04 (0%) | $1.10 | $1.01 | 348.13 K | $12.97 M |
| 10/28/2025 | $1.15 | $1.06 (-7.83%) | $1.15 | $1.06 | 295.95 K | $13.22 M |
| 10/27/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.12 | 232.05 K | $14.09 M |
| 10/24/2025 | $1.09 | $1.11 (1.83%) | $1.19 | $1.07 | 568.83 K | $13.84 M |
| 10/23/2025 | $1.03 | $1.08 (4.85%) | $1.11 | $1.02 | 455.70 K | $13.47 M |
| 10/22/2025 | $1.20 | $1.09 (-9.17%) | $1.23 | $1.04 | 1.23 M | $13.59 M |
| 10/21/2025 | $1.40 | $1.27 (-9.29%) | $1.40 | $1.20 | 1.48 M | $15.84 M |
| 10/20/2025 | $1.25 | $1.43 (14.4%) | $1.48 | $1.16 | 8.54 M | $17.83 M |
| 10/17/2025 | $1.10 | $1.13 (2.73%) | $1.21 | $1.04 | 1.85 M | $14.09 M |
| 10/16/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 630.14 K | $12.84 M |
| 10/15/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.02 | 208.20 K | $13.22 M |
| 10/14/2025 | $1.05 | $1.09 (3.81%) | $1.13 | $1.02 | 452.90 K | $13.59 M |
| 10/13/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.00 | 277.40 K | $13.22 M |
| 10/10/2025 | $1.04 | $1.01 (-2.88%) | $1.08 | $1.00 | 329.10 K | $12.59 M |
| 10/09/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.02 | 224.45 K | $12.97 M |
| 10/08/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.03 | 185.50 K | $13.59 M |
| 10/07/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.03 | 389.32 K | $13.72 M |
| 10/06/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.05 | 653.69 K | $13.72 M |
| 10/03/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.96 | 548.90 K | $12.59 M |
| 10/02/2025 | $0.88 | $0.98 (10.23%) | $0.98 | $0.87 | 583.81 K | $12.16 M |
| 10/01/2025 | $0.90 | $0.89 (-1.51%) | $0.92 | $0.85 | 277.50 K | $11.04 M |
| 09/30/2025 | $0.88 | $0.89 (0.86%) | $0.91 | $0.85 | 332.12 K | $11.07 M |
| 09/29/2025 | $0.94 | $0.91 (-3.47%) | $0.94 | $0.86 | 372.53 K | $11.31 M |
| 09/26/2025 | $0.94 | $0.92 (-2.59%) | $0.94 | $0.86 | 394.55 K | $11.42 M |
| 09/25/2025 | $0.98 | $0.95 (-3.14%) | $1.01 | $0.94 | 270.70 K | $11.84 M |
| 09/24/2025 | $1.04 | $0.99 (-4.86%) | $1.06 | $0.96 | 485.30 K | $12.34 M |
| 09/23/2025 | $1.10 | $1.03 (-6.36%) | $1.13 | $0.99 | 544.94 K | $12.84 M |
| 09/22/2025 | $1.30 | $1.08 (-16.92%) | $1.30 | $1.06 | 1.57 M | $13.47 M |
| 09/19/2025 | $1.00 | $1.28 (28%) | $1.35 | $0.98 | 12.03 M | $15.96 M |
| 09/18/2025 | $0.82 | $0.93 (13.04%) | $1.00 | $0.82 | 718.10 K | $11.54 M |
| 09/17/2025 | $0.84 | $0.81 (-3.44%) | $0.84 | $0.81 | 115.80 K | $10.11 M |
| 09/16/2025 | $0.83 | $0.84 (1.75%) | $0.85 | $0.83 | 131.20 K | $10.53 M |
| 09/15/2025 | $0.84 | $0.83 (-1.14%) | $0.84 | $0.80 | 172.72 K | $10.34 M |
| 09/12/2025 | $0.85 | $0.82 (-3.27%) | $0.85 | $0.81 | 116.80 K | $10.25 M |
| 09/11/2025 | $0.85 | $0.86 (0.94%) | $0.86 | $0.80 | 217.89 K | $10.70 M |
| 09/10/2025 | $0.87 | $0.87 (-0.38%) | $0.90 | $0.85 | 159.40 K | $10.83 M |
| 09/09/2025 | $0.89 | $0.88 (-0.94%) | $0.91 | $0.87 | 70.53 K | $10.99 M |
| 09/08/2025 | $0.93 | $0.91 (-2.41%) | $0.93 | $0.89 | 64.51 K | $11.32 M |
| 09/05/2025 | $0.87 | $0.92 (5.46%) | $0.94 | $0.85 | 248.33 K | $11.44 M |
| 09/04/2025 | $0.87 | $0.88 (1.07%) | $0.89 | $0.84 | 110.36 K | $10.93 M |
| 09/03/2025 | $0.86 | $0.89 (3.37%) | $0.90 | $0.86 | 53.81 K | $11.09 M |
| 09/02/2025 | $0.85 | $0.86 (1.12%) | $0.87 | $0.83 | 137.00 K | $10.72 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.
