VerifyMe, Inc. - Common Stock (VRME)

0.6810
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 8:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/13/20260.820.850.810.8558,4320.85
4/10/20260.850.870.790.8394,9730.83
4/09/20260.830.850.820.8213,5300.82
4/08/20260.880.890.800.80107,0700.80
4/07/20260.840.890.830.8313,7090.83
4/06/20260.830.920.820.8660,7840.86
4/02/20260.820.860.810.8459,3360.84
4/01/20260.800.890.800.8367,0640.83
3/31/20260.740.840.720.81176,2330.81
3/30/20260.790.810.770.7760,3600.77
3/27/20260.820.890.800.8077,8090.80
3/26/20260.850.890.850.85128,5160.85
3/25/20260.870.900.850.8737,3070.87
3/24/20260.890.900.860.8653,7080.86
3/23/20260.860.920.860.8839,8230.88
3/20/20260.900.920.840.89101,2150.89
3/19/20260.900.920.890.8974,9700.89
3/18/20260.910.950.870.91175,9990.91
3/17/20260.920.950.880.90182,3640.90
3/16/20260.940.950.890.9388,9530.93
3/13/20260.920.980.910.91115,6960.91
3/12/20260.940.970.920.9369,5180.93
3/11/20260.950.980.940.9476,6050.94
3/10/20260.950.990.950.9541,0130.95
3/09/20260.960.990.940.95117,6800.95
3/06/20260.971.080.960.99386,9490.99
3/05/20261.031.080.970.99661,2850.99
3/04/20260.851.050.851.05438,7361.05