VerifyMe, Inc. (VRME) Charts

$0.72

$0.01 (0.7%)
Last update: 04:00 PM EST
Day's range
$0.72
Day's range
$0.75

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