VerifyMe Inc. (VRME)
NASDAQ: VRME
· Real-Time Price · USD
0.92
0.07 (8.75%)
At close: Aug 21, 2025, 3:59 PM
0.94
2.21%
After-hours: Aug 21, 2025, 07:55 PM EDT
VRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | -4.49% | 188,263 |
| 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 |
| Aug 7, 2025 | 1.05 | 1.06 | 0.92 | 0.92 | 0.92 | -9.80% | 723,818 |
| Aug 6, 2025 | 1.00 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 1,007,206 |
| Aug 5, 2025 | 0.95 | 1.09 | 0.94 | 1.04 | 1.04 | 5.05% | 1,156,514 |
| Aug 4, 2025 | 1.13 | 1.15 | 0.90 | 0.99 | 0.99 | -18.18% | 2,911,912 |
| Aug 1, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | -12.95% | 5,086,500 |
| Jul 31, 2025 | 1.23 | 1.48 | 1.04 | 1.39 | 1.39 | 101.45% | 175,136,311 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 16,383,200 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 64,949 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.05% | 20,231 |
| Jul 25, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | 1.37% | 59,478 |
| Jul 24, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 44,800 |