VerifyMe Inc. (VRME)
NASDAQ: VRME
· Real-Time Price · USD
0.92
-0.03 (-3.08%)
At close: Sep 26, 2025, 3:59 PM
0.91
-0.68%
Pre-market: Sep 29, 2025, 05:10 AM EDT
VRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.94 | 0.94 | 0.86 | 0.92 | 0.92 | -3.16% | 394,548 |
| Sep 25, 2025 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -4.04% | 270,700 |
| Sep 24, 2025 | 1.04 | 1.06 | 0.96 | 0.99 | 0.99 | -3.88% | 485,300 |
| Sep 23, 2025 | 1.10 | 1.13 | 0.99 | 1.03 | 1.03 | -4.63% | 544,940 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.06 | 1.08 | 1.08 | -15.62% | 1,566,300 |
| Sep 19, 2025 | 1.00 | 1.35 | 0.98 | 1.28 | 1.28 | 37.63% | 12,029,020 |
| Sep 18, 2025 | 0.82 | 1.00 | 0.82 | 0.93 | 0.93 | 14.81% | 718,100 |
| Sep 17, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 115,800 |
| Sep 16, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 131,200 |
| Sep 15, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | 1.22% | 172,722 |
| Sep 12, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.65% | 116,800 |
| Sep 11, 2025 | 0.85 | 0.86 | 0.80 | 0.86 | 0.86 | -1.15% | 217,892 |
| Sep 10, 2025 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | -1.14% | 159,400 |
| Sep 9, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 70,527 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -1.09% | 64,505 |
| Sep 5, 2025 | 0.87 | 0.94 | 0.85 | 0.92 | 0.92 | 4.55% | 248,332 |
| 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 |