Get the Stockscreener App
0.7161
0.00%
0.00
Verifyme Inc Stock (VRME) Price History
The historical daily chart and data for Verifyme Inc stock (VRME), show that the latest closing stock price as of November 20, 2025, is $0.7161.
- Verifyme Inc all-time high stock price is $6.40, occurred on February 09, 2021.
- The lowest Verifyme Inc stock price recorded was $0.5469 on April 07, 2025. Since then, Verifyme Inc's stock price has risen over 30.94% to $0.7161 now.
- The 52-week high stock price for VRME is $5.00, representing a 598.23% increase from the current share price, occurred on January 14, 2025.
- The 52-week low stock price for VRME is $0.5469, indicating a -23.63% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Verifyme Inc (VRME) stock in the beginning of 2024 was $3.47. The stock closed the year at $1.16, a loss of over -66.57% for the year.
The table below shows more information about VRME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2025 | $0.7544 | $0.70 | $0.0544 | 57,252.0 | -2.00% |
| Nov 19, 2025 | $0.79 | $0.7109 | $0.0791 | 147,474.0 | -6.04% |
| Nov 18, 2025 | $0.80 | $0.7303 | $0.0697 | 229,704.0 | -7.40% |
| Nov 17, 2025 | $0.9134 | $0.77 | $0.1434 | 763,899.0 | +3.00% |
| Nov 14, 2025 | $0.8349 | $0.778 | $0.0569 | 286,176.0 | +0.50% |
| Nov 13, 2025 | $0.8551 | $0.7822 | $0.0729 | 143,250.0 | -3.58% |
| Nov 12, 2025 | $0.8443 | $0.801 | $0.0433 | 79,593.0 | -0.47% |
| Nov 11, 2025 | $0.8485 | $0.812 | $0.0365 | 55,280.0 | -2.43% |
| Nov 10, 2025 | $0.8794 | $0.826 | $0.0534 | 88,452.0 | +2.92% |
| Nov 07, 2025 | $0.84 | $0.8001 | $0.0399 | 168,750.0 | -2.44% |
| Nov 06, 2025 | $0.924 | $0.81 | $0.114 | 279,687.0 | -8.82% |
| Nov 05, 2025 | $0.9699 | $0.903 | $0.0669 | 76,367.0 | -0.26% |
| Nov 04, 2025 | $0.97 | $0.9297 | $0.0403 | 80,746.0 | -5.70% |
| Nov 03, 2025 | $0.9978 | $0.95 | $0.0478 | 201,678.0 | +0.01% |
| Oct 31, 2025 | $1.05 | $0.97 | $0.08 | 194,595.0 | +1.63% |
| Oct 30, 2025 | $1.03 | $0.9601 | $0.0712 | 253,741.0 | -6.73% |
| Oct 29, 2025 | $1.10 | $1.01 | $0.09 | 340,324.0 | -1.89% |
| Oct 28, 2025 | $1.15 | $1.06 | $0.09 | 288,651.0 | -6.19% |
| Oct 27, 2025 | $1.17 | $1.12 | $0.05 | 228,892.0 | +1.80% |
| Oct 24, 2025 | $1.19 | $1.07 | $0.1196 | 566,092.0 | +2.78% |
| Oct 23, 2025 | $1.11 | $1.02 | $0.09 | 447,706.0 | -0.92% |
| Oct 22, 2025 | $1.23 | $1.04 | $0.19 | 1,155,497.0 | -14.17% |
| Oct 21, 2025 | $1.40 | $1.20 | $0.20 | 1,444,268.0 | -11.19% |
Verifyme Inc Stock (VRME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Verifyme Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VRME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Verifyme Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Verifyme Inc Stock (VRME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $0.9978 | $0.70 | $0.2978 | 2,658,308.0 | -28.81% |
| Oct, 2025 | $1.48 | $0.8506 | $0.6294 | 18,946,886.0 | +11.06% |
| Sep, 2025 | $1.35 | $0.80 | $0.55 | 17,990,514.0 | -0.29% |
| Aug, 2025 | $1.25 | $0.755 | $0.49 | 15,265,854.0 | -35.96% |
| Jul, 2025 | $1.48 | $0.675 | $0.805 | 180,898,009.0 | +84.47% |
| Jun, 2025 | $0.84 | $0.698 | $0.142 | 1,132,792.0 | +4.68% |
| May, 2025 | $0.8308 | $0.651 | $0.1798 | 1,427,751.0 | -0.72% |
| Apr, 2025 | $0.78 | $0.5469 | $0.2331 | 1,716,360.0 | +6.59% |
| Mar, 2025 | $1.02 | $0.57 | $0.45 | 9,204,092.0 | -30.59% |
| Feb, 2025 | $1.42 | $0.815 | $0.6045 | 11,190,808.0 | -31.94% |
| Jan, 2025 | $5.00 | $1.28 | $3.72 | 295,871,827.0 | +5.88% |
Verifyme Inc Stock (VRME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.813 | $0.58 | $0.233 | 5,531,429.0 | +1.20% |
| Nov, 2024 | $1.34 | $0.5784 | $0.7616 | 1,653,399.0 | -40.42% |
| Oct, 2024 | $1.49 | $1.14 | $0.35 | 342,854.0 | -8.39% |
| Sep, 2024 | $1.47 | $1.26 | $0.21 | 272,769.0 | +5.15% |
| Aug, 2024 | $1.49 | $1.05 | $0.44 | 505,332.0 | +25.93% |
| Jul, 2024 | $1.40 | $1.06 | $0.3399 | 280,899.0 | -23.40% |
| Jun, 2024 | $1.69 | $1.34 | $0.345 | 441,697.0 | -0.70% |
| May, 2024 | $2.25 | $1.39 | $0.8628 | 1,227,407.0 | -37.14% |
| Apr, 2024 | $2.45 | $1.39 | $1.06 | 925,893.0 | +61.94% |
| Mar, 2024 | $1.50 | $1.11 | $0.39 | 795,453.0 | +17.23% |
| Feb, 2024 | $1.28 | $1.05 | $0.23 | 463,829.0 | +11.21% |
| Jan, 2024 | $1.17 | $1.00 | $0.17 | 690,406.0 | -4.46% |
Verifyme Inc Stock (VRME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.61 | $0.9802 | $0.6298 | 33,004,635.0 | +7.91% |
| Nov, 2023 | $1.12 | $0.8511 | $0.2688 | 295,228.0 | -6.50% |
| Oct, 2023 | $1.23 | $1.04 | $0.19 | 189,234.0 | -5.15% |
| Sep, 2023 | $1.35 | $1.09 | $0.26 | 280,757.0 | +3.57% |
| Aug, 2023 | $1.24 | $1.05 | $0.1897 | 272,939.0 | -5.04% |
| Jul, 2023 | $1.44 | $1.15 | $0.2854 | 323,462.0 | -13.77% |
| Jun, 2023 | $1.58 | $1.25 | $0.33 | 254,279.0 | -3.50% |
| May, 2023 | $2.27 | $1.26 | $1.01 | 801,794.0 | -19.69% |
| Apr, 2023 | $2.12 | $1.55 | $0.5705 | 663,683.0 | -7.27% |
| Mar, 2023 | $1.93 | $1.46 | $0.47 | 488,027.0 | +8.47% |
| Feb, 2023 | $2.19 | $1.69 | $0.4999 | 346,520.0 | -3.28% |
| Jan, 2023 | $2.15 | $1.13 | $1.02 | 1,179,102.0 | +57.76% |
2.57%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):