VerifyMe Inc. (VRME)
NASDAQ: VRME
· Real-Time Price · USD
0.92
0.04 (4.99%)
At close: Sep 05, 2025, 3:59 PM
0.93
1.45%
After-hours: Sep 05, 2025, 07:37 PM EDT
VRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.87 | 0.94 | 0.85 | 0.92 | 0.92 | 4.55% | 248,111 |
| Sep 4, 2025 | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | -1.12% | 110,357 |
| Sep 3, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 53,806 |
| Sep 2, 2025 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | -3.37% | 137,000 |
| Aug 29, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 91,406 |
| Aug 28, 2025 | 0.92 | 0.95 | 0.88 | 0.91 | 0.91 | 0.00% | 94,181 |
| Aug 27, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -3.19% | 55,623 |
| Aug 26, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | -5.05% | 199,700 |
| Aug 25, 2025 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 3.13% | 184,431 |
| Aug 22, 2025 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 4.35% | 198,123 |
| Aug 21, 2025 | 0.82 | 0.95 | 0.82 | 0.92 | 0.92 | 8.24% | 300,427 |
| Aug 20, 2025 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | -4.49% | 202,400 |
| Aug 19, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | -1.11% | 153,750 |
| Aug 18, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.91 | -1.10% | 153,947 |
| Aug 15, 2025 | 0.88 | 0.96 | 0.88 | 0.91 | 0.91 | 3.41% | 201,200 |
| Aug 14, 2025 | 0.91 | 0.93 | 0.86 | 0.88 | 0.88 | -5.38% | 370,801 |
| Aug 13, 2025 | 0.92 | 1.00 | 0.90 | 0.93 | 0.93 | 10.71% | 1,253,600 |
| Aug 12, 2025 | 0.76 | 0.90 | 0.76 | 0.84 | 0.84 | 7.69% | 508,297 |
| Aug 11, 2025 | 0.82 | 0.84 | 0.77 | 0.78 | 0.78 | -8.24% | 358,600 |
| Aug 8, 2025 | 0.86 | 0.91 | 0.82 | 0.85 | 0.85 | -7.61% | 497,800 |