5 DAY PERFORMANCE
+12.31%
1 MONTH PERFORMANCE
-13.81%
3 MONTH PERFORMANCE
-84.14%
6 MONTH PERFORMANCE
-48.26%
YEAR-TO-DATE PERFORMANCE
-50.54%
1 YEAR PERFORMANCE
-58.22%
VerifyMe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.66 | $0.67 (1.91%) | $0.68 | $0.63 | 48,346 | $7.00 M |
| 04/14/2025 | $0.67 | $0.66 (-1.84%) | $0.69 | $0.64 | 95,900 | $6.84 M |
| 04/11/2025 | $0.63 | $0.62 (-2.12%) | $0.63 | $0.60 | 55,885 | $6.44 M |
| 04/10/2025 | $0.63 | $0.60 (-5.25%) | $0.63 | $0.59 | 57,373 | $6.23 M |
| 04/09/2025 | $0.57 | $0.64 (11.57%) | $0.64 | $0.56 | 144,546 | $6.64 M |
| 04/08/2025 | $0.67 | $0.59 (-12.29%) | $0.67 | $0.57 | 86,018 | $6.13 M |
| 04/07/2025 | $0.58 | $0.60 (3.28%) | $0.60 | $0.55 | 129,945 | $6.23 M |
| 04/04/2025 | $0.62 | $0.59 (-5.43%) | $0.67 | $0.58 | 182,711 | $6.14 M |
| 04/03/2025 | $0.66 | $0.64 (-2.55%) | $0.67 | $0.61 | 127,935 | $6.69 M |
| 04/02/2025 | $0.65 | $0.67 (3.94%) | $0.70 | $0.65 | 60,600 | $7.01 M |
| 04/01/2025 | $0.69 | $0.67 (-2.74%) | $0.70 | $0.65 | 96,837 | $6.95 M |
| 03/31/2025 | $0.73 | $0.68 (-6.82%) | $0.73 | $0.63 | 121,747 | $7.08 M |
| 03/28/2025 | $0.72 | $0.67 (-7.42%) | $0.75 | $0.57 | 265,952 | $6.98 M |
| 03/27/2025 | $0.72 | $0.72 (0.36%) | $0.75 | $0.69 | 287,900 | $7.49 M |
| 03/26/2025 | $0.75 | $0.72 (-4.01%) | $0.76 | $0.70 | 248,000 | $7.52 M |
| 03/25/2025 | $0.78 | $0.76 (-2.94%) | $0.81 | $0.75 | 159,600 | $7.87 M |
| 03/24/2025 | $0.82 | $0.80 (-2.16%) | $0.83 | $0.76 | 128,743 | $8.35 M |
| 03/21/2025 | $0.87 | $0.80 (-8.18%) | $0.88 | $0.78 | 117,325 | $8.31 M |
| 03/20/2025 | $0.80 | $0.87 (8.75%) | $0.93 | $0.76 | 366,200 | $9.05 M |
| 03/19/2025 | $0.79 | $0.82 (3.2%) | $0.82 | $0.77 | 66,313 | $8.52 M |
| 03/18/2025 | $0.81 | $0.79 (-2.47%) | $0.82 | $0.76 | 144,600 | $8.22 M |
| 03/17/2025 | $0.78 | $0.80 (2.77%) | $0.81 | $0.74 | 169,100 | $8.32 M |
| 03/14/2025 | $0.74 | $0.78 (5.23%) | $0.80 | $0.72 | 235,500 | $8.12 M |
| 03/13/2025 | $0.80 | $0.76 (-4.44%) | $0.80 | $0.73 | 167,485 | $7.95 M |
| 03/12/2025 | $0.74 | $0.77 (4.08%) | $0.80 | $0.72 | 162,500 | $8.01 M |
| 03/11/2025 | $0.67 | $0.74 (10.45%) | $0.75 | $0.67 | 228,500 | $7.70 M |
| 03/10/2025 | $0.73 | $0.69 (-4.57%) | $0.75 | $0.67 | 724,700 | $7.21 M |
| 03/07/2025 | $0.73 | $0.73 (0.11%) | $0.76 | $0.70 | 800,987 | $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 | 266,200 | $10.13 M |
| 03/04/2025 | $0.91 | $0.90 (-1.02%) | $0.95 | $0.87 | 308,265 | $9.56 M |
| 03/03/2025 | $1.02 | $0.97 (-4.83%) | $1.02 | $0.90 | 486,201 | $10.29 M |
| 02/28/2025 | $0.94 | $0.98 (4.26%) | $0.99 | $0.93 | 384,239 | $10.39 M |
| 02/27/2025 | $0.95 | $0.96 (0.55%) | $0.98 | $0.90 | 307,698 | $10.13 M |
| 02/26/2025 | $0.93 | $0.93 (0.22%) | $0.95 | $0.87 | 249,700 | $9.86 M |
| 02/25/2025 | $0.90 | $0.87 (-3.88%) | $0.93 | $0.82 | 417,157 | $9.17 M |
| 02/24/2025 | $0.95 | $0.91 (-4.17%) | $0.95 | $0.87 | 303,345 | $9.61 M |
| 02/21/2025 | $0.96 | $0.94 (-2.24%) | $0.97 | $0.91 | 428,647 | $9.97 M |
| 02/20/2025 | $0.98 | $0.96 (-2.4%) | $1.00 | $0.95 | 329,501 | $10.14 M |
| 02/19/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 337,600 | $10.60 M |
| 02/18/2025 | $1.12 | $1.00 (-10.71%) | $1.14 | $0.95 | 813,045 | $10.60 M |
| 02/14/2025 | $1.13 | $1.11 (-1.77%) | $1.19 | $1.11 | 337,000 | $11.77 M |
| 02/13/2025 | $1.10 | $1.19 (8.18%) | $1.22 | $1.10 | 984,500 | $12.62 M |
| 02/12/2025 | $1.12 | $1.15 (2.68%) | $1.21 | $1.11 | 814,698 | $12.19 M |
| 02/11/2025 | $1.21 | $1.13 (-6.61%) | $1.24 | $1.11 | 859,209 | $11.98 M |
| 02/10/2025 | $1.20 | $1.22 (1.67%) | $1.28 | $1.20 | 738,000 | $12.94 M |
| 02/07/2025 | $1.29 | $1.29 (0%) | $1.37 | $1.24 | 722,000 | $13.68 M |
| 02/06/2025 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.16 | 731,177 | $12.83 M |
| 02/05/2025 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 606,532 | $12.94 M |
| 02/04/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.22 | 731,951 | $13.15 M |
| 02/03/2025 | $1.31 | $1.25 (-4.58%) | $1.42 | $1.23 | 1.23 M | $13.25 M |
| 01/31/2025 | $1.45 | $1.44 (-0.69%) | $1.52 | $1.40 | 698,530 | $15.27 M |
| 01/30/2025 | $1.39 | $1.41 (1.44%) | $1.54 | $1.30 | 1.39 M | $14.95 M |
| 01/29/2025 | $1.49 | $1.41 (-5.37%) | $1.56 | $1.36 | 1.36 M | $14.95 M |
| 01/28/2025 | $1.66 | $1.54 (-7.23%) | $1.72 | $1.52 | 1.00 M | $16.33 M |
| 01/27/2025 | $1.65 | $1.68 (1.82%) | $2.07 | $1.62 | 2.76 M | $17.81 M |
| 01/24/2025 | $1.80 | $1.79 (-0.56%) | $2.04 | $1.70 | 2.85 M | $18.98 M |
| 01/23/2025 | $2.64 | $1.85 (-29.92%) | $2.76 | $1.85 | 6.23 M | $19.62 M |
| 01/22/2025 | $2.68 | $2.40 (-10.45%) | $2.92 | $2.31 | 3.46 M | $25.45 M |
| 01/21/2025 | $3.42 | $3.00 (-12.28%) | $3.57 | $2.80 | 3.23 M | $31.81 M |
| 01/17/2025 | $4.13 | $3.60 (-12.83%) | $4.13 | $3.60 | 2.33 M | $38.17 M |
| 01/16/2025 | $4.29 | $4.30 (0.23%) | $4.77 | $3.65 | 4.69 M | $45.60 M |
| 01/15/2025 | $3.61 | $4.24 (17.45%) | $4.89 | $3.34 | 18.47 M | $44.96 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.
