Free Trial

VerifyMe (VRME) Stock Chart & Stock Price History

VerifyMe logo
$0.83 -0.07 (-7.96%)
As of 01:47 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

VerifyMe Stock Price Performance

5 Day
Performance
-12.49%
1 Month
Performance
-53.24%
3 Month
Performance
+32.65%
6 Month
Performance
-34.61%
Year-To-Date
Performance
-38.46%
1 Year
Performance
-31.95%
Receive VRME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VerifyMe and its competitors with MarketBeat's FREE daily newsletter.

VRME Stock Chart for Tuesday, February, 25, 2025

VerifyMe Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/24/2025$0.94$0.91
-3.61%
$0.95$0.87301,191 shs$9.88 million
02/21/2025$0.96$0.94
-1.73%
$0.97$0.91424,472 shs$10.25 million
02/20/2025$1.00$0.96
-4.35%
$1.00$0.95327,180 shs$10.43 million
02/19/2025$1.00$1.00$1.03$1.00334,468 shs$10.90 million
02/18/2025$1.11$1.00
-9.91%
$1.14$0.95805,345 shs$10.90 million
02/17/2025$1.11$1.11$1.19$1.11336,065 shs$12.10 million
02/14/2025$1.19$1.11
-6.72%
$1.19$1.11336,065 shs$12.10 million
02/13/2025$1.15$1.19
+3.48%
$1.22$1.10983,092 shs$12.97 million
02/12/2025$1.13$1.15
+1.77%
$1.21$1.11814,419 shs$12.53 million
02/11/2025$1.22$1.13
-7.38%
$1.24$1.11832,398 shs$12.32 million
02/10/2025$1.29$1.22
-5.43%
$1.28$1.20737,244 shs$13.30 million
02/07/2025$1.21$1.29
+6.61%
$1.37$1.24715,208 shs$14.06 million
02/06/2025$1.22$1.21
-0.82%
$1.26$1.16730,860 shs$13.19 million
02/05/2025$1.24$1.22
-1.61%
$1.30$1.22599,282 shs$13.30 million
02/04/2025$1.25$1.24
-0.80%
$1.30$1.22728,239 shs$13.52 million
02/03/2025$1.44$1.25
-13.19%
$1.42$1.231.22 million shs$13.63 million
01/31/2025$1.41$1.44
+2.13%
$1.52$1.40685,733 shs$15.70 million
01/30/2025$1.41$1.41$1.54$1.301.38 million shs$14.81 million
01/29/2025$1.54$1.41
-8.44%
$1.56$1.361.35 million shs$14.81 million
01/28/2025$1.68$1.54
-8.33%
$1.72$1.52986,431 shs$16.17 million
01/27/2025$1.79$1.68
-6.15%
$2.07$1.622.74 million shs$17.64 million
01/24/2025$1.85$1.79
-3.24%
$2.04$1.702.84 million shs$18.80 million

This page (NASDAQ:VRME) was last updated on 2/25/2025 by MarketBeat.com Staff
From Our Partners