Get the Stockscreener App
0.87
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 March 21, 2025, is $0.87.
- Verifyme Inc all-time high stock price is $6.40, occurred on February 09, 2021.
- The lowest Verifyme Inc stock price recorded was $0.5784 on November 22, 2024. Since then, Verifyme Inc's stock price has risen over 50.41% to $0.87 now.
- The 52-week high stock price for VRME is $5.00, representing a 474.71% increase from the current share price, occurred on January 14, 2025.
- The 52-week low stock price for VRME is $0.5784, indicating a -33.52% decrease from the current share price, occurred on November 22, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 21, 2025 | $0.8775 | $0.812 | $0.0655 | 42,938.0 | -6.32% |
| Mar 20, 2025 | $0.9276 | $0.7603 | $0.1673 | 358,735.0 | +6.27% |
| Mar 19, 2025 | $0.8187 | $0.7699 | $0.0488 | 66,187.0 | +3.63% |
| Mar 18, 2025 | $0.82 | $0.7637 | $0.0563 | 143,097.0 | -1.26% |
| Mar 17, 2025 | $0.8104 | $0.7401 | $0.0703 | 162,316.0 | +2.52% |
| Mar 14, 2025 | $0.80 | $0.72 | $0.08 | 230,243.0 | +2.08% |
| Mar 13, 2025 | $0.80 | $0.7348 | $0.0652 | 167,233.0 | -0.74% |
| Mar 12, 2025 | $0.80 | $0.7234 | $0.0766 | 158,483.0 | +4.08% |
| Mar 11, 2025 | $0.75 | $0.67 | $0.08 | 217,066.0 | +6.81% |
| Mar 10, 2025 | $0.751 | $0.6676 | $0.0834 | 669,929.0 | -5.07% |
| Mar 07, 2025 | $0.7599 | $0.70 | $0.0599 | 799,182.0 | -6.50% |
| Mar 06, 2025 | $0.85 | $0.765 | $0.085 | 4,169,882.0 | -18.27% |
| Mar 05, 2025 | $0.9864 | $0.8907 | $0.0957 | 249,469.0 | +5.88% |
| Mar 04, 2025 | $0.94 | $0.902 | $0.038 | 17,813.0 | -7.08% |
| Mar 03, 2025 | $1.02 | $0.9032 | $0.1168 | 485,430.0 | -0.95% |
| Feb 28, 2025 | $0.99 | $0.9285 | $0.0615 | 381,483.0 | +2.60% |
| Feb 27, 2025 | $0.9799 | $0.9031 | $0.0768 | 297,199.0 | +2.68% |
| Feb 26, 2025 | $0.95 | $0.866 | $0.084 | 247,930.0 | +7.52% |
| Feb 25, 2025 | $0.9285 | $0.815 | $0.1135 | 417,115.0 | -4.51% |
| Feb 24, 2025 | $0.9455 | $0.87 | $0.0755 | 300,070.0 | -3.61% |
| Feb 21, 2025 | $0.9675 | $0.9106 | $0.0569 | 424,342.0 | -1.73% |
| Feb 20, 2025 | $0.9957 | $0.9505 | $0.0452 | 322,875.0 | -4.35% |
| Feb 19, 2025 | $1.03 | $1.00 | $0.03 | 334,413.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $1.02 | $0.6676 | $0.3524 | 7,938,003.0 | -16.84% |
| 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% |
2.34%
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):