VerifyMe, Inc. - Common Stock (VRME)

Last Price1.2100

Change-0.1800 (-12.95%)

NASDAQ · Last Trade: Aug 1st, 10:23 PM EDT

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

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	1.10	1.25	1.10	1.21	5,046,256	1.21
7/31/2025	1.23	1.48	1.04	1.39	174,799,130	1.39
7/30/2025	0.70	0.70	0.68	0.69	15,375,170	0.69
7/29/2025	0.73	0.73	0.70	0.70	64,944	0.70
7/28/2025	0.74	0.74	0.71	0.71	19,231	0.71
7/25/2025	0.75	0.75	0.71	0.74	59,478	0.74
7/24/2025	0.74	0.75	0.73	0.73	42,134	0.73
7/23/2025	0.77	0.77	0.73	0.75	31,502	0.75
7/22/2025	0.78	0.79	0.74	0.75	115,682	0.75
7/21/2025	0.72	0.77	0.72	0.76	135,761	0.76
7/18/2025	0.73	0.75	0.70	0.73	62,539	0.73
7/17/2025	0.72	0.75	0.71	0.72	78,158	0.72
7/16/2025	0.73	0.73	0.70	0.71	80,101	0.71
7/15/2025	0.75	0.75	0.73	0.74	19,420	0.74
7/14/2025	0.73	0.76	0.73	0.74	54,227	0.74
7/11/2025	0.71	0.75	0.71	0.75	73,174	0.75
7/10/2025	0.72	0.73	0.72	0.72	59,841	0.72
7/09/2025	0.73	0.74	0.72	0.73	71,889	0.73
7/08/2025	0.74	0.77	0.73	0.73	35,920	0.73
7/07/2025	0.75	0.76	0.73	0.74	22,739	0.74
7/03/2025	0.75	0.79	0.75	0.75	35,984	0.75
7/02/2025	0.76	0.77	0.75	0.75	12,188	0.75
7/01/2025	0.75	0.79	0.74	0.75	36,546	0.75
6/30/2025	0.73	0.77	0.73	0.75	41,863	0.75
6/27/2025	0.77	0.79	0.75	0.75	59,151	0.75
6/26/2025	0.73	0.78	0.73	0.77	22,820	0.77
6/25/2025	0.72	0.77	0.72	0.74	31,216	0.74
6/24/2025	0.70	0.73	0.70	0.72	42,062	0.72
6/23/2025	0.76	0.78	0.70	0.70	99,873	0.70
6/20/2025	0.72	0.76	0.71	0.74	74,112	0.74
6/18/2025	0.78	0.78	0.75	0.76	26,132	0.76
6/17/2025	0.80	0.80	0.75	0.78	36,882	0.78
6/16/2025	0.75	0.77	0.74	0.76	37,020	0.76
6/13/2025	0.72	0.76	0.72	0.74	54,358	0.74
6/12/2025	0.79	0.79	0.74	0.74	58,760	0.74
6/11/2025	0.79	0.79	0.76	0.79	43,490	0.79
6/10/2025	0.80	0.82	0.76	0.80	77,596	0.80
6/09/2025	0.82	0.83	0.79	0.80	40,099	0.80
6/06/2025	0.81	0.84	0.79	0.82	118,482	0.82
6/05/2025	0.81	0.81	0.78	0.80	85,176	0.80
6/04/2025	0.75	0.82	0.73	0.81	98,983	0.81
6/03/2025	0.73	0.75	0.72	0.75	42,671	0.75
6/02/2025	0.72	0.74	0.71	0.72	50,237	0.72
5/30/2025	0.71	0.72	0.71	0.72	28,420	0.72
5/29/2025	0.72	0.73	0.70	0.73	40,674	0.73
5/28/2025	0.74	0.75	0.71	0.72	63,321	0.72
5/27/2025	0.70	0.74	0.68	0.72	70,961	0.72
5/23/2025	0.70	0.72	0.70	0.72	69,291	0.72
5/22/2025	0.70	0.72	0.70	0.71	43,792	0.71
5/21/2025	0.70	0.75	0.70	0.71	99,552	0.71
5/20/2025	0.69	0.72	0.69	0.70	36,459	0.70
5/19/2025	0.69	0.70	0.68	0.69	62,147	0.69
5/16/2025	0.70	0.72	0.70	0.71	53,030	0.71
5/15/2025	0.72	0.72	0.69	0.70	43,502	0.70
5/14/2025	0.70	0.72	0.65	0.72	143,576	0.72
5/13/2025	0.82	0.82	0.70	0.71	185,186	0.71
5/12/2025	0.82	0.83	0.75	0.82	199,451	0.82
5/09/2025	0.72	0.77	0.71	0.77	67,369	0.77
5/08/2025	0.70	0.74	0.70	0.72	73,615	0.72
5/07/2025	0.72	0.72	0.70	0.70	35,808	0.70
5/06/2025	0.72	0.74	0.70	0.72	40,350	0.72
5/05/2025	0.72	0.75	0.72	0.73	29,453	0.73
5/02/2025	0.73	0.75	0.72	0.74	42,444	0.74