-
5 DAY PERFORMANCE
-25.65% -
1 MONTH PERFORMANCE
-54.20% -
3 MONTH PERFORMANCE
-55.88% -
6 MONTH PERFORMANCE
-57.75% -
YEAR-TO-DATE PERFORMANCE
-46.43% -
1 YEAR PERFORMANCE
-43.93%
VerifyMe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2024 | $0.81 | $0.61 (-25.34%) | $0.81 | $0.58 | 421,174 | $6.44 M |
| 11/29/2024 | $0.81 | $0.78 (-3.14%) | $0.82 | $0.77 | 22,732 | $8.28 M |
| 11/27/2024 | $0.79 | $0.81 (2.15%) | $0.85 | $0.76 | 113,700 | $8.56 M |
| 11/26/2024 | $0.67 | $0.79 (17.63%) | $0.81 | $0.64 | 227,900 | $8.33 M |
| 11/25/2024 | $0.62 | $0.63 (2.6%) | $0.73 | $0.61 | 113,666 | $6.69 M |
| 11/22/2024 | $0.69 | $0.62 (-10.58%) | $0.70 | $0.58 | 370,700 | $6.54 M |
| 11/21/2024 | $0.75 | $0.70 (-6.67%) | $0.76 | $0.68 | 82,776 | $7.42 M |
| 11/20/2024 | $0.85 | $0.75 (-11.88%) | $0.85 | $0.71 | 129,298 | $7.94 M |
| 11/19/2024 | $0.98 | $0.85 (-13.53%) | $0.98 | $0.81 | 173,366 | $9.01 M |
| 11/18/2024 | $1.01 | $0.98 (-2.71%) | $1.04 | $0.98 | 41,000 | $10.42 M |
| 11/15/2024 | $1.00 | $1.00 (0%) | $1.05 | $0.98 | 14,700 | $10.60 M |
| 11/14/2024 | $1.00 | $0.98 (-1.99%) | $1.04 | $0.95 | 30,043 | $10.39 M |
| 11/13/2024 | $1.03 | $0.96 (-6.79%) | $1.11 | $0.90 | 96,400 | $10.18 M |
| 11/12/2024 | $1.23 | $1.06 (-13.82%) | $1.23 | $0.98 | 116,166 | $11.24 M |
| 11/11/2024 | $1.24 | $1.25 (0.81%) | $1.32 | $1.22 | 54,629 | $13.25 M |
| 11/08/2024 | $1.26 | $1.26 (0%) | $1.29 | $1.23 | 7,600 | $12.90 M |
| 11/07/2024 | $1.25 | $1.25 (0%) | $1.30 | $1.22 | 13,209 | $12.80 M |
| 11/06/2024 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.22 | 12,500 | $12.80 M |
| 11/05/2024 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.20 | 7,029 | $12.39 M |
| 11/04/2024 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.23 | 20,327 | $12.80 M |
| 11/01/2024 | $1.28 | $1.31 (2.34%) | $1.33 | $1.28 | 20,731 | $13.41 M |
| 10/31/2024 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.21 | 19,700 | $13.41 M |
| 10/30/2024 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.17 | 14,500 | $12.70 M |
| 10/29/2024 | $1.21 | $1.23 (1.65%) | $1.26 | $1.14 | 19,210 | $12.59 M |
| 10/28/2024 | $1.27 | $1.25 (-1.57%) | $1.35 | $1.14 | 27,749 | $12.80 M |
| 10/25/2024 | $1.31 | $1.35 (3.05%) | $1.35 | $1.29 | 14,100 | $13.82 M |
| 10/24/2024 | $1.32 | $1.33 (0.76%) | $1.35 | $1.32 | 12,200 | $13.62 M |
| 10/23/2024 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.33 | 6,700 | $13.72 M |
| 10/22/2024 | $1.32 | $1.34 (1.52%) | $1.38 | $1.32 | 9,837 | $13.72 M |
| 10/21/2024 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.29 | 23,813 | $13.62 M |
| 10/18/2024 | $1.40 | $1.42 (1.43%) | $1.48 | $1.37 | 26,533 | $14.54 M |
| 10/17/2024 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.33 | 17,049 | $13.92 M |
| 10/16/2024 | $1.38 | $1.41 (2.17%) | $1.41 | $1.35 | 10,328 | $14.44 M |
| 10/15/2024 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.30 | 12,346 | $13.31 M |
| 10/14/2024 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.28 | 12,205 | $13.62 M |
| 10/11/2024 | $1.31 | $1.35 (3.05%) | $1.37 | $1.31 | 11,200 | $13.82 M |
| 10/10/2024 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.32 | 8,700 | $13.62 M |
| 10/09/2024 | $1.36 | $1.32 (-2.94%) | $1.40 | $1.31 | 17,200 | $13.52 M |
| 10/08/2024 | $1.33 | $1.37 (3.01%) | $1.43 | $1.33 | 8,907 | $14.03 M |
| 10/07/2024 | $1.31 | $1.36 (3.82%) | $1.36 | $1.31 | 4,100 | $13.92 M |
| 10/04/2024 | $1.29 | $1.38 (6.98%) | $1.43 | $1.28 | 27,217 | $14.13 M |
| 10/03/2024 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.31 | 6,617 | $13.41 M |
| 10/02/2024 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.24 | 28,000 | $14.03 M |
| 10/01/2024 | $1.36 | $1.36 (0%) | $1.49 | $1.36 | 6,135 | $13.92 M |
| 09/30/2024 | $1.40 | $1.43 (2.14%) | $1.44 | $1.33 | 12,614 | $14.64 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 |