VerifyMe, Inc. - Common Stock (VRME)

0.6510
-0.0090 (-1.36%)
NASDAQ· Last Trade: Jul 14th, 3:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VerifyMe, Inc. - Common Stock (VRME)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/20260.650.680.650.658,4560.65
7/10/20260.640.690.640.6622,0990.66
7/09/20260.660.670.630.6418,9690.64
7/08/20260.650.660.640.6517,9120.65
7/07/20260.650.680.630.6660,3790.66
7/06/20260.620.660.600.6364,3100.63
7/02/20260.610.650.600.6352,7220.63
7/01/20260.600.630.600.6156,9700.61
6/30/20260.640.640.600.6128,8910.61
6/29/20260.600.630.590.6153,3420.61
6/26/20260.600.620.600.6024,9950.60
6/25/20260.620.620.590.61100,6930.61
6/24/20260.620.620.590.6224,2160.62
6/23/20260.620.640.620.6413,2480.64
6/22/20260.630.640.610.6361,5850.63
6/18/20260.690.690.600.60251,7730.60
6/17/20260.670.690.640.6583,6050.65
6/16/20260.690.710.670.6780,2680.67
6/15/20260.690.710.690.6950,5120.69
6/12/20260.690.720.690.69111,7430.69
6/11/20260.700.730.660.6947,9420.69
6/10/20260.680.700.660.6843,9850.68
6/09/20260.700.710.660.6841,6310.68
6/08/20260.660.700.660.68126,0830.68
6/05/20260.700.700.660.68261,1030.68
6/04/20260.690.700.660.6876,9310.68
6/03/20260.680.700.680.6836,4980.68
6/02/20260.740.750.700.7085,0330.70
6/01/20260.650.750.650.74106,5130.74
5/29/20260.630.680.630.64126,1070.64
5/28/20260.640.640.630.6356,6030.63
5/27/20260.640.660.630.6344,6510.63
5/26/20260.660.680.640.6472,1190.64
5/22/20260.660.680.650.6649,4950.66
5/21/20260.690.690.650.6642,0890.66
5/20/20260.700.700.650.67184,6130.67
5/19/20260.680.710.680.7023,2560.70
5/18/20260.700.720.670.69118,1440.69
5/15/20260.690.730.680.7272,2990.72
5/14/20260.690.720.690.6921,2130.69
5/13/20260.730.740.680.6878,4880.68
5/12/20260.700.750.670.7080,3990.70
5/11/20260.770.770.660.69190,3730.69
5/08/20260.770.780.770.7725,6280.77
5/07/20260.790.840.770.7764,7610.77
5/06/20260.790.830.780.7951,3210.79
5/05/20260.780.830.780.8060,8780.80
5/04/20260.770.810.770.7949,1800.79
5/01/20260.800.800.750.7740,8840.77
4/30/20260.760.800.750.7658,2290.76
4/29/20260.800.820.730.7477,8380.74
4/28/20260.820.830.810.8122,3900.81
4/27/20260.840.850.820.8237,6520.82
4/24/20260.910.910.840.8461,8830.84
4/23/20260.900.900.850.8510,1230.85
4/22/20260.910.910.870.8722,8960.87
4/21/20260.900.920.860.8728,6560.87
4/20/20260.880.900.830.88129,5280.88
4/17/20260.890.900.860.8750,9470.87
4/16/20260.900.940.840.8778,5320.87
4/15/20260.910.950.880.92213,1160.92
4/14/20260.840.900.820.90106,8600.90