5 DAY PERFORMANCE
-10.55%
1 MONTH PERFORMANCE
+13.63%
3 MONTH PERFORMANCE
-67.32%
6 MONTH PERFORMANCE
+64.47%
YEAR-TO-DATE PERFORMANCE
+71.82%
1 YEAR PERFORMANCE
-16.67%
VerifyMe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.04 | $0.05 (4.09%) | $0.05 | $0.04 | 5.59 K | $7.73 M |
| 05/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.00 K | $7.49 M |
| 04/29/2025 | $0.06 | $0.06 (-0.18%) | $0.06 | $0.06 | 10.10 K | $7.46 M |
| 04/24/2025 | $0.04 | $0.06 (50%) | $0.06 | $0.04 | 13.77 K | $7.79 M |
| 04/17/2025 | $0.02 | $0.02 (0.44%) | $0.02 | $0.02 | 668 | $6.45 M |
| 04/15/2025 | $0.03 | $0.03 (3.33%) | $0.03 | $0.03 | 32.70 K | $7.00 M |
| 04/10/2025 | $0.04 | $0.03 (-20%) | $0.04 | $0.03 | 22.30 K | $6.23 M |
| 04/07/2025 | $0.04 | $0.03 (-25.91%) | $0.04 | $0.03 | 35.79 K | $6.23 M |
| 04/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 311 | $6.14 M |
| 04/01/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 307 | $6.95 M |
| 03/31/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.75 K | $7.08 M |
| 03/28/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.39 K | $6.98 M |
| 03/24/2025 | $0.05 | $0.04 (-20.58%) | $0.05 | $0.04 | 33.65 K | $8.35 M |
| 03/21/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 999 | $8.31 M |
| 03/19/2025 | $0.05 | $0.04 (-16.08%) | $0.05 | $0.04 | 42.01 K | $8.52 M |
| 03/18/2025 | $0.05 | $0.05 (-8.4%) | $0.05 | $0.05 | 5.14 K | $8.22 M |
| 03/17/2025 | $0.05 | $0.05 (-2.6%) | $0.05 | $0.05 | 2.90 K | $8.32 M |
| 03/14/2025 | $0.04 | $0.05 (21.36%) | $0.05 | $0.04 | 26.09 K | $8.12 M |
| 03/13/2025 | $0.08 | $0.04 (-49.75%) | $0.08 | $0.04 | 16.35 K | $7.95 M |
| 03/11/2025 | $0.06 | $0.06 (-7.66%) | $0.06 | $0.06 | 13.01 K | $7.70 M |
| 03/10/2025 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.07 | 4.85 K | $7.21 M |
| 03/05/2025 | $0.09 | $0.09 (-0.12%) | $0.09 | $0.09 | 608 | $10.13 M |
| 03/03/2025 | $0.09 | $0.09 (-5.56%) | $0.09 | $0.09 | 7.00 K | $10.29 M |
| 02/28/2025 | $0.09 | $0.09 (-0.22%) | $0.10 | $0.09 | 7.40 K | $10.39 M |
| 02/27/2025 | $0.09 | $0.09 (-0.11%) | $0.17 | $0.09 | 7.11 K | $10.13 M |
| 02/26/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 4.43 K | $9.86 M |
| 02/25/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1.64 K | $9.17 M |
| 02/24/2025 | $0.10 | $0.10 (-0.31%) | $0.10 | $0.10 | 842 | $9.61 M |
| 02/20/2025 | $0.10 | $0.08 (-17.42%) | $0.12 | $0.07 | 4.64 K | $10.14 M |
| 02/19/2025 | $0.07 | $0.11 (50.48%) | $0.11 | $0.07 | 203 | $10.60 M |
| 02/18/2025 | $0.12 | $0.12 (2.56%) | $0.15 | $0.07 | 14.31 K | $10.60 M |
| 02/13/2025 | $0.10 | $0.11 (5.67%) | $0.12 | $0.10 | 4.46 K | $12.62 M |
| 02/12/2025 | $0.10 | $0.12 (17.08%) | $0.12 | $0.10 | 10.74 K | $12.19 M |
| 02/11/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 200 | $11.98 M |
| 02/10/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 2.58 K | $12.94 M |
| 02/07/2025 | $0.12 | $0.13 (6.58%) | $0.13 | $0.12 | 5.30 K | $13.68 M |
| 02/06/2025 | $0.16 | $0.15 (-7.85%) | $0.16 | $0.15 | 8.27 K | $12.83 M |
| 02/05/2025 | $0.15 | $0.15 (0%) | $0.17 | $0.15 | 15.12 K | $12.94 M |
| 02/04/2025 | $0.15 | $0.15 (0.59%) | $0.15 | $0.15 | 1.40 K | $13.15 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.
