5 DAY PERFORMANCE
-4.27%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
+15.81%
6 MONTH PERFORMANCE
-80.06%
YEAR-TO-DATE PERFORMANCE
-47.21%
1 YEAR PERFORMANCE
-43.02%
VerifyMe, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $0.72 | $0.72 (-0.28%) | $0.75 | $0.72 | 74.17 K | $8.83 M |
07/16/2025 | $0.73 | $0.71 (-1.68%) | $0.73 | $0.70 | 80.10 K | $8.76 M |
07/15/2025 | $0.75 | $0.74 (-1.36%) | $0.75 | $0.73 | 19.42 K | $9.09 M |
07/14/2025 | $0.73 | $0.74 (2.19%) | $0.76 | $0.73 | 54.23 K | $9.14 M |
07/11/2025 | $0.71 | $0.75 (5.63%) | $0.75 | $0.71 | 73.20 K | $9.22 M |
07/10/2025 | $0.72 | $0.72 (0.06%) | $0.73 | $0.72 | 60.45 K | $8.87 M |
07/09/2025 | $0.73 | $0.73 (0.2%) | $0.74 | $0.72 | 71.89 K | $9.03 M |
07/08/2025 | $0.74 | $0.73 (-0.29%) | $0.77 | $0.73 | 35.92 K | $9.02 M |
07/07/2025 | $0.75 | $0.74 (-1.76%) | $0.76 | $0.73 | 22.74 K | $9.06 M |
07/03/2025 | $0.75 | $0.75 (-0.46%) | $0.79 | $0.75 | 36.00 K | $9.22 M |
07/02/2025 | $0.76 | $0.75 (-0.86%) | $0.77 | $0.75 | 12.19 K | $9.26 M |
07/01/2025 | $0.75 | $0.75 (-0.86%) | $0.79 | $0.75 | 36.55 K | $9.18 M |
06/30/2025 | $0.73 | $0.75 (3.65%) | $0.77 | $0.73 | 41.90 K | $9.26 M |
06/27/2025 | $0.77 | $0.75 (-2.6%) | $0.79 | $0.75 | 59.20 K | $9.22 M |
06/26/2025 | $0.73 | $0.77 (5.41%) | $0.78 | $0.73 | 22.82 K | $9.46 M |
06/25/2025 | $0.72 | $0.74 (2.15%) | $0.77 | $0.72 | 31.24 K | $9.04 M |
06/24/2025 | $0.70 | $0.72 (3.68%) | $0.74 | $0.70 | 42.10 K | $8.90 M |
06/23/2025 | $0.76 | $0.70 (-7.8%) | $0.78 | $0.70 | 100.07 K | $8.61 M |
06/20/2025 | $0.72 | $0.74 (2.58%) | $0.76 | $0.71 | 74.11 K | $9.04 M |
06/18/2025 | $0.78 | $0.76 (-2.7%) | $0.78 | $0.75 | 26.13 K | $9.32 M |
06/17/2025 | $0.80 | $0.78 (-2.23%) | $0.80 | $0.75 | 36.90 K | $9.58 M |
06/16/2025 | $0.75 | $0.76 (0.86%) | $0.77 | $0.74 | 37.02 K | $9.35 M |
06/13/2025 | $0.72 | $0.74 (2.93%) | $0.76 | $0.72 | 54.36 K | $9.11 M |
06/12/2025 | $0.79 | $0.74 (-6.63%) | $0.79 | $0.74 | 60.44 K | $9.07 M |
06/11/2025 | $0.79 | $0.79 (0%) | $0.79 | $0.76 | 43.50 K | $9.71 M |
06/10/2025 | $0.80 | $0.80 (0%) | $0.83 | $0.76 | 77.63 K | $9.83 M |
06/09/2025 | $0.82 | $0.80 (-1.85%) | $0.83 | $0.79 | 40.11 K | $9.89 M |
06/06/2025 | $0.82 | $0.82 (0.69%) | $0.84 | $0.79 | 118.48 K | $10.09 M |
06/05/2025 | $0.81 | $0.80 (-1.85%) | $0.81 | $0.78 | 85.73 K | $9.77 M |
06/04/2025 | $0.75 | $0.81 (7.39%) | $0.82 | $0.73 | 98.98 K | $9.90 M |
06/03/2025 | $0.73 | $0.75 (2.73%) | $0.75 | $0.73 | 42.67 K | $9.22 M |
06/02/2025 | $0.72 | $0.72 (0.28%) | $0.74 | $0.71 | 50.24 K | $8.87 M |
05/30/2025 | $0.71 | $0.72 (1.38%) | $0.72 | $0.71 | 28.42 K | $8.85 M |
05/29/2025 | $0.72 | $0.73 (0.9%) | $0.73 | $0.71 | 40.76 K | $8.97 M |
05/28/2025 | $0.74 | $0.72 (-2.58%) | $0.75 | $0.71 | 63.32 K | $8.89 M |
05/27/2025 | $0.70 | $0.72 (3.38%) | $0.74 | $0.68 | 74.00 K | $8.84 M |
05/23/2025 | $0.71 | $0.72 (2.1%) | $0.72 | $0.70 | 69.30 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 |