-
5 DAY PERFORMANCE
+7.81% -
1 MONTH PERFORMANCE
+1.47% -
3 MONTH PERFORMANCE
-2.13% -
6 MONTH PERFORMANCE
-1.43% -
YEAR-TO-DATE PERFORMANCE
+23.21% -
1 YEAR PERFORMANCE
+17.92%
VerifyMe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.33 | 12,402 | $14.13 M |
| 09/27/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.30 | 11,500 | $14.33 M |
| 09/26/2024 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.27 | 13,700 | $13.62 M |
| 09/25/2024 | $1.29 | $1.28 (-0.78%) | $1.34 | $1.27 | 15,384 | $13.11 M |
| 09/24/2024 | $1.39 | $1.32 (-5.04%) | $1.43 | $1.30 | 15,524 | $13.52 M |
| 09/23/2024 | $1.46 | $1.39 (-4.79%) | $1.47 | $1.32 | 59,000 | $14.23 M |
| 09/20/2024 | $1.35 | $1.44 (6.67%) | $1.44 | $1.30 | 37,007 | $14.74 M |
| 09/19/2024 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.32 | 3,539 | $13.62 M |
| 09/18/2024 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.28 | 8,400 | $13.31 M |
| 09/17/2024 | $1.33 | $1.34 (0.75%) | $1.42 | $1.32 | 2,917 | $13.72 M |
| 09/16/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.32 | 6,892 | $13.62 M |
| 09/13/2024 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.32 | 12,600 | $13.62 M |
| 09/12/2024 | $1.30 | $1.31 (0.77%) | $1.44 | $1.30 | 18,800 | $13.41 M |
| 09/11/2024 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.32 | 1,400 | $13.52 M |
| 09/10/2024 | $1.34 | $1.34 (0%) | $1.39 | $1.32 | 10,909 | $13.72 M |
| 09/09/2024 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.29 | 1,500 | $13.41 M |
| 09/06/2024 | $1.33 | $1.28 (-3.76%) | $1.39 | $1.28 | 8,503 | $13.11 M |
| 09/05/2024 | $1.26 | $1.30 (3.17%) | $1.35 | $1.26 | 11,000 | $13.31 M |
| 09/04/2024 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.30 | 11,900 | $13.31 M |
| 09/03/2024 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.35 | 11,434 | $14.03 M |
| 08/30/2024 | $1.34 | $1.36 (1.49%) | $1.39 | $1.30 | 19,000 | $13.92 M |
| 08/29/2024 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.27 | 37,300 | $13.00 M |
| 08/28/2024 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.28 | 6,239 | $13.11 M |
| 08/27/2024 | $1.36 | $1.37 (0.74%) | $1.44 | $1.35 | 13,847 | $14.03 M |
| 08/26/2024 | $1.20 | $1.35 (12.5%) | $1.49 | $1.20 | 60,900 | $13.82 M |
| 08/23/2024 | $1.27 | $1.28 (0.79%) | $1.34 | $1.25 | 20,349 | $13.11 M |
| 08/22/2024 | $1.21 | $1.23 (1.65%) | $1.30 | $1.19 | 14,541 | $12.59 M |
| 08/21/2024 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.21 | 16,700 | $12.39 M |
| 08/20/2024 | $1.19 | $1.29 (8.4%) | $1.30 | $1.17 | 94,107 | $13.21 M |
| 08/19/2024 | $1.11 | $1.15 (3.6%) | $1.21 | $1.11 | 6,900 | $11.77 M |
| 08/16/2024 | $1.16 | $1.11 (-4.31%) | $1.21 | $1.11 | 27,544 | $11.36 M |
| 08/15/2024 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.11 | 21,100 | $11.67 M |
| 08/14/2024 | $1.13 | $1.15 (1.77%) | $1.19 | $1.13 | 20,500 | $11.77 M |
| 08/13/2024 | $1.08 | $1.13 (4.63%) | $1.30 | $1.07 | 60,831 | $11.57 M |
| 08/12/2024 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 11,400 | $10.75 M |
| 08/09/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 4,010 | $10.58 M |
| 08/08/2024 | $1.13 | $1.06 (-6.19%) | $1.14 | $1.06 | 20,800 | $10.68 M |
| 08/07/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.07 | 13,746 | $11.28 M |
| 08/06/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.08 | 4,000 | $11.38 M |
| 08/05/2024 | $1.06 | $1.07 (0.94%) | $1.11 | $1.05 | 10,128 | $10.78 M |
| 08/02/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.06 | 19,000 | $10.98 M |
| 08/01/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.09 | 12,463 | $11.38 M |
| 07/31/2024 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.06 | 61,429 | $10.88 M |
| 07/30/2024 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.15 | 16,003 | $11.58 M |
| 07/29/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 14,347 | $11.79 M |
| 07/26/2024 | $1.17 | $1.21 (3.42%) | $1.25 | $1.17 | 6,000 | $12.19 M |
| 07/25/2024 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.15 | 24,100 | $11.79 M |
| 07/24/2024 | $1.21 | $1.20 (-0.83%) | $1.28 | $1.17 | 8,600 | $12.09 M |
| 07/23/2024 | $1.21 | $1.25 (3.31%) | $1.28 | $1.21 | 8,100 | $12.59 M |
| 07/22/2024 | $1.24 | $1.25 (0.81%) | $1.29 | $1.22 | 12,625 | $12.59 M |
| 07/19/2024 | $1.26 | $1.24 (-1.59%) | $1.31 | $1.24 | 10,066 | $12.49 M |
| 07/18/2024 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.26 | 4,762 | $12.69 M |
| 07/17/2024 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 4,755 | $12.99 M |
| 07/16/2024 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.29 | 9,418 | $12.99 M |
| 07/15/2024 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.27 | 16,763 | $12.99 M |
| 07/12/2024 | $1.32 | $1.35 (2.27%) | $1.36 | $1.30 | 14,595 | $13.60 M |
| 07/11/2024 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.34 | 11,708 | $13.50 M |
| 07/10/2024 | $1.35 | $1.35 (0%) | $1.40 | $1.32 | 3,395 | $13.60 M |
| 07/09/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 13,135 | $13.20 M |
| 07/08/2024 | $1.40 | $1.33 (-5%) | $1.40 | $1.33 | 3,186 | $13.40 M |
| 07/05/2024 | $1.34 | $1.38 (2.99%) | $1.38 | $1.30 | 14,594 | $13.90 M |
| 07/03/2024 | $1.34 | $1.34 (0%) | $1.38 | $1.33 | 1,641 | $13.50 M |
| 07/02/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.30 | 10,407 | $13.20 M |
| 07/01/2024 | $1.37 | $1.37 (0%) | $1.37 | $1.33 | 14,726 | $13.80 M |