Get the Stockscreener App
1.60
16.67%
-0.32
After Hours:
1.50
-0.10
-6.25%
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 May 03, 2024, is $1.60.
- VerifyMe Inc all-time high stock price is $6.40, occurred on February 09, 2021.
- The lowest VerifyMe Inc stock price recorded was $0.8511 on November 06, 2023. Since then, VerifyMe Inc's stock price has risen over 87.99% to $1.60 now.
- The 52-week high stock price for VRME is $2.45, representing a 53.12% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for VRME is $0.8511, indicating a -46.81% decrease from the current share price, occurred on November 06, 2023.
- The closing price of VerifyMe Inc (VRME) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $2.00 | $1.51 | $0.49 | 183,555.0 | -16.67% |
| May 02, 2024 | $1.96 | $1.83 | $0.13 | 26,353.0 | -1.03% |
| May 01, 2024 | $2.25 | $1.75 | $0.5028 | 125,200.0 | -14.12% |
| Apr 30, 2024 | $2.45 | $1.96 | $0.49 | 404,059.0 | +14.67% |
| Apr 29, 2024 | $1.97 | $1.64 | $0.33 | 60,980.0 | +17.96% |
| Apr 26, 2024 | $1.67 | $1.60 | $0.065 | 6,345.0 | +1.83% |
| Apr 25, 2024 | $1.64 | $1.57 | $0.07 | 7,676.0 | -0.61% |
| Apr 24, 2024 | $1.67 | $1.56 | $0.11 | 18,278.0 | +6.45% |
| Apr 23, 2024 | $1.61 | $1.45 | $0.16 | 22,160.0 | +0.32% |
| Apr 22, 2024 | $1.54 | $1.42 | $0.125 | 19,045.0 | +2.32% |
| Apr 19, 2024 | $1.59 | $1.49 | $0.0993 | 10,619.0 | -4.91% |
| Apr 18, 2024 | $1.59 | $1.56 | $0.0293 | 3,620.0 | -0.13% |
| Apr 17, 2024 | $1.59 | $1.54 | $0.05 | 7,706.0 | +0.63% |
| Apr 16, 2024 | $1.61 | $1.54 | $0.07 | 6,637.0 | -1.86% |
| Apr 15, 2024 | $1.66 | $1.57 | $0.09 | 21,661.0 | +1.46% |
| Apr 12, 2024 | $1.62 | $1.55 | $0.07 | 25,283.0 | +1.08% |
| Apr 11, 2024 | $1.63 | $1.52 | $0.1101 | 27,785.0 | -4.27% |
| Apr 10, 2024 | $1.64 | $1.59 | $0.0493 | 21,054.0 | +0.00% |
| Apr 09, 2024 | $1.65 | $1.55 | $0.10 | 15,934.0 | -0.61% |
| Apr 08, 2024 | $1.66 | $1.41 | $0.25 | 77,295.0 | +10.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.25 | $1.51 | $0.7428 | 518,663.0 | -29.17% |
| 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% |
VerifyMe Inc Stock (VRME) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.37 | $1.04 | $0.334 | 529,989.0 | -6.45% |
| Nov, 2022 | $1.38 | $1.15 | $0.2294 | 293,107.0 | +7.83% |
| Oct, 2022 | $1.42 | $1.01 | $0.412 | 321,321.0 | -10.16% |
| Sep, 2022 | $1.63 | $1.11 | $0.52 | 382,181.0 | -9.22% |
| Aug, 2022 | $2.32 | $1.17 | $1.15 | 3,447,791.0 | -17.06% |
| Jul, 2022 | $2.52 | $1.47 | $1.05 | 5,268,438.0 | -13.27% |
| Jun, 2022 | $2.73 | $1.91 | $0.82 | 396,371.0 | -26.04% |
| May, 2022 | $3.18 | $2.17 | $1.01 | 516,567.0 | -12.83% |
| Apr, 2022 | $3.49 | $2.97 | $0.52 | 420,620.0 | -9.79% |
| Mar, 2022 | $3.59 | $2.66 | $0.93 | 706,262.0 | +6.65% |
| Feb, 2022 | $3.59 | $3.01 | $0.58 | 382,491.0 | +1.28% |
| Jan, 2022 | $3.49 | $2.81 | $0.6811 | 263,751.0 | -1.73% |
0.77%
1.72%
Cap:
|
Volume (24h):