Free Trial

VerifyMe (VRME) Stock Chart & Stock Price History

VerifyMe logo
$0.85 -0.07 (-7.54%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$0.82 -0.03 (-3.41%)
As of 08/8/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

VerifyMe Stock Price Performance

The VerifyMe (VRME) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 19.06%, with a year-to-date return of -37.50%. In the past month, the stock has increased 16.76%, reflecting recent market activity.

As of the latest close, VerifyMe traded at $0.85 with a market cap of $10.56 million and volume of 488,620 shares. Five years ago, the stock traded at $4.00, representing a 78.75% decrease over that period. At the time, it had a market cap of $20.01 million and a volume of 267,434 shares.

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.

5 Day
Performance
-18.27%
1 Month
Performance
+16.76%
3 Month
Performance
+11.11%
Year-To-Date
Performance
-37.50%
1 Year
Performance
-19.06%
5 Year
Performance
-78.75%

VRME Stock Chart for Sunday, August, 10, 2025

VerifyMe Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$0.92$0.85
-7.54%
$0.91$0.83488,620 shs$10.56 million
08/07/2025$1.02$0.92
-9.87%
$1.06$0.92683,763 shs$11.42 million
08/06/2025$1.04$1.02
-1.92%
$1.08$1.00991,601 shs$12.67 million
08/05/2025$0.99$1.04
+5.05%
$1.09$0.941.14 million shs$12.92 million
08/04/2025$1.21$0.99
-18.18%
$1.15$0.902.87 million shs$12.30 million
08/01/2025$1.39$1.21
-12.95%
$1.25$1.104.98 million shs$15.03 million
07/31/2025$0.69$1.39
+102.56%
$1.48$1.04173.90 million shs$17.26 million
07/30/2025$0.70$0.69
-1.99%
$0.70$0.6812.43 million shs$8.52 million
07/29/2025$0.71$0.70
-1.95%
$0.73$0.7064,835 shs$8.70 million
07/28/2025$0.74$0.71
-3.76%
$0.74$0.7119,062 shs$8.87 million
07/25/2025$0.73$0.74
+1.63%
$0.75$0.7155,154 shs$9.21 million
07/24/2025$0.74$0.73
-1.62%
$0.75$0.7342,034 shs$9.07 million
07/23/2025$0.75$0.74
-1.20%
$0.77$0.7329,548 shs$9.22 million
07/22/2025$0.76$0.75
-1.25%
$0.79$0.74115,657 shs$9.33 million
07/21/2025$0.73$0.76
+3.60%
$0.77$0.72135,716 shs$9.45 million
07/18/2025$0.72$0.73
+2.24%
$0.75$0.7059,560 shs$9.12 million
07/17/2025$0.71$0.72
+0.70%
$0.75$0.7277,113 shs$8.92 million
07/16/2025$0.75$0.71
-4.30%
$0.73$0.7075,087 shs$8.86 million
07/15/2025$0.74$0.75
+0.22%
$0.75$0.7318,262 shs$9.25 million
07/14/2025$0.73$0.74
+1.42%
$0.76$0.7352,876 shs$9.23 million
07/11/2025$0.73$0.73
+0.69%
$0.75$0.7170,075 shs$9.10 million
07/10/2025$0.73$0.73
-0.88%
$0.73$0.7258,805 shs$9.04 million
07/09/2025$0.73$0.73
+0.11%
$0.74$0.7271,635 shs$9.12 million

This page (NASDAQ:VRME) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners