Dark

VRME
VerifyMe, Inc. Common Stock
stock NASDAQ

At Close

Sep 17, 2026 3:59:57 PM EDT

0.7800USD+15.985%(+0.1075)11,779,111

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 17, 2026 9:21:30 AM EDT

0.6750USD+0.372%(+0.0025)100

After-hours

Sep 17, 2026 4:59:48 PM EDT

1.01USD+29.487%(+0.23)4,983,769

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	0.780000	0.780000	0.780000	0.780000	+15.985%	11,779,111	0.000%
2026-09-16	0.671200	0.690000	0.670000	0.672500	+3.018%	69,740	+15.985%
2026-09-15	0.644700	0.660000	0.644700	0.652800	+2.787%	23,421	+19.485%
2026-09-14	0.629900	0.660400	0.629000	0.635100	+3.487%	27,993	+22.815%
2026-09-11	0.603500	0.628100	0.603500	0.613700	-1.176%	9,972	+27.098%
2026-09-10	0.606000	0.622400	0.603700	0.621000	+0.616%	12,436	+25.604%
2026-09-09	0.610000	0.621900	0.605500	0.617200	+1.932%	20,527	+26.377%
2026-09-08	0.596500	0.611100	0.590000	0.605500	+0.248%	128,302	+28.819%
2026-09-04	0.609900	0.610000	0.590100	0.604000	-2.738%	94,495	+29.139%
2026-09-03	0.610000	0.630000	0.605000	0.621000	+0.976%	20,859	+25.604%
2026-09-02	0.630100	0.648700	0.615000	0.615000	-3.831%	29,850	+26.829%
2026-09-01	0.636700	0.649000	0.620000	0.639500	+0.456%	44,581	+21.970%
2026-08-31	0.640000	0.659900	0.620000	0.636600	-0.516%	39,131	+22.526%
2026-08-28	0.700000	0.713900	0.625000	0.639900	-9.247%	210,011	+21.894%
2026-08-27	0.700300	0.722800	0.700100	0.705100	-2.273%	9,497	+10.623%
2026-08-26	0.728800	0.735900	0.697600	0.721500	-1.596%	19,414	+8.108%
2026-08-25	0.734700	0.740000	0.704200	0.733200	+1.173%	38,089	+6.383%
2026-08-24	0.718900	0.735200	0.701101	0.724700	-1.869%	16,118	+7.631%
2026-08-21	0.699100	0.738500	0.690900	0.738500	+5.500%	80,997	+5.619%
2026-08-20	0.690000	0.725300	0.674300	0.700000	+4.074%	48,909	+11.429%
2026-08-19	0.673000	0.696900	0.655090	0.672600	+2.468%	11,841	+15.968%
2026-08-18	0.656000	0.673600	0.656000	0.656400	-1.781%	16,220	+18.830%
2026-08-17	0.687000	0.697799	0.658150	0.668300	+1.242%	97,855	+16.714%
2026-08-14	0.690000	0.711500	0.660100	0.660100	-4.375%	140,573	+18.164%
2026-08-13	0.701100	0.730000	0.690100	0.690300	-1.400%	19,033	+12.994%
2026-08-12	0.710000	0.730000	0.700100	0.700100	-2.696%	81,974	+11.413%
2026-08-11	0.694700	0.726000	0.687800	0.719500	+4.975%	35,918	+8.409%
2026-08-10	0.697600	0.706300	0.685400	0.685400	-1.735%	24,790	+13.802%
2026-08-07	0.695000	0.707600	0.693000	0.697500	-1.064%	37,465	+11.828%
2026-08-06	0.707150	0.728000	0.695101	0.705000	-0.028%	26,307	+10.638%
2026-08-05	0.728800	0.728800	0.695000	0.705200	+1.322%	7,824	+10.607%
2026-08-04	0.703000	0.730000	0.692400	0.696000	-4.658%	40,915	+12.069%
2026-08-03	0.709900	0.738900	0.699100	0.730000	+2.084%	33,558	+6.849%
2026-07-31	0.700000	0.720000	0.690200	0.715100	+2.289%	9,259	+9.076%
2026-07-30	0.690000	0.720000	0.670400	0.699100	-1.355%	32,551	+11.572%
2026-07-29	0.696500	0.719500	0.681000	0.708700	+0.014%	30,789	+10.061%
2026-07-28	0.670200	0.720000	0.670200	0.708600	+3.294%	48,299	+10.076%
2026-07-27	0.644551	0.686000	0.640301	0.686000	+5.538%	91,500	+13.703%
2026-07-24	0.624700	0.650000	0.624700	0.650000	+1.388%	12,393	+20.000%
2026-07-23	0.660000	0.669000	0.633000	0.641100	+0.172%	46,336	+21.666%
2026-07-22	0.630000	0.652000	0.612800	0.640000	+1.555%	35,533	+21.875%
2026-07-21	0.648000	0.654900	0.630000	0.630200	-4.804%	38,364	+23.770%
2026-07-20	0.650101	0.662000	0.650000	0.662000	-0.406%	4,048	+17.825%
2026-07-17	0.635500	0.669000	0.621000	0.664700	+1.885%	95,417	+17.346%
2026-07-16	0.641000	0.655000	0.639900	0.652400	-1.301%	23,744	+19.559%
2026-07-15	0.641600	0.661500	0.610000	0.661000	+3.024%	69,297	+18.003%
2026-07-14	0.641000	0.688900	0.631300	0.641600	-1.444%	30,240	+21.571%
2026-07-13	0.647000	0.675000	0.647000	0.651000	-1.364%	11,121	+19.816%
2026-07-10	0.642300	0.689500	0.642300	0.660000	+3.189%	22,098	+18.182%
2026-07-09	0.657700	0.665400	0.630100	0.639600	-1.600%	18,969	+21.951%
2026-07-08	0.650000	0.660000	0.635000	0.650000	-1.530%	17,912	+20.000%
2026-07-07	0.650000	0.679900	0.630100	0.660100	+3.969%	65,062	+18.164%
2026-07-06	0.620000	0.660000	0.601000	0.634900	+1.584%	64,310	+22.854%
2026-07-02	0.613300	0.645300	0.595200	0.625000	+2.459%	52,722	+24.800%
2026-07-01	0.600200	0.629900	0.600000	0.610000	-0.651%	56,970	+27.869%
2026-06-30	0.635000	0.635000	0.605000	0.614000	-0.081%	28,891	+27.036%
2026-06-29	0.600000	0.630001	0.590000	0.614500	+2.246%	53,342	+26.932%
2026-06-26	0.600000	0.623900	0.600000	0.601000	-1.475%	24,995	+29.784%
2026-06-25	0.621300	0.621300	0.590101	0.610000	-1.279%	100,693	+27.869%
2026-06-24	0.617300	0.620800	0.590000	0.617900	-2.754%	24,216	+26.234%
2026-06-23	0.623500	0.641301	0.623500	0.635400	+0.745%	13,248	+22.757%
2026-06-22	0.625300	0.640000	0.605900	0.630700	+5.117%	61,585	+23.672%
2026-06-18	0.694100	0.694100	0.600000	0.600000	-7.763%	251,773	+30.000%
2026-06-17	0.670000	0.685000	0.639400	0.650500	-2.910%	83,606	+19.908%
2026-06-16	0.686500	0.710000	0.670000	0.670000	-3.597%	80,269	+16.418%
2026-06-15	0.690000	0.705900	0.690000	0.695000	+0.725%	50,812	+12.230%
2026-06-12	0.690000	0.715600	0.690000	0.690000	0.000%	111,743	+13.043%
2026-06-11	0.700000	0.727701	0.663000	0.690000	+0.951%	47,942	+13.043%
2026-06-10	0.680000	0.700000	0.660001	0.683500	+0.515%	43,985	+14.119%
2026-06-09	0.700000	0.729000	0.660000	0.680000	-0.059%	41,633	+14.706%
2026-06-08	0.660000	0.700000	0.659300	0.680400	+0.606%	126,083	+14.638%
2026-06-05	0.705000	0.705000	0.660000	0.676300	-0.573%	261,102	+15.333%
2026-06-04	0.685400	0.697500	0.660000	0.680200	-0.117%	76,957	+14.672%
2026-06-03	0.676000	0.700000	0.676000	0.681000	-2.714%	36,498	+14.537%
2026-06-02	0.737400	0.749999	0.700000	0.700000	-4.788%	85,033	+11.429%
2026-06-01	0.650300	0.749300	0.650001	0.735200	+14.392%	107,499	+6.094%
2026-05-29	0.680000	0.680000	0.634300	0.642700	+1.372%	126,107	+21.363%
2026-05-28	0.640000	0.643000	0.626600	0.634000	+0.635%	56,603	+23.028%
2026-05-27	0.642000	0.656000	0.625000	0.630000	-1.563%	44,653	+23.810%
2026-05-26	0.660000	0.680000	0.640000	0.640000	-3.279%	72,119	+21.875%
2026-05-22	0.660700	0.683900	0.654600	0.661700	+0.946%	49,495	+17.878%
2026-05-21	0.690000	0.690000	0.650000	0.655500	-1.754%	41,140	+18.993%
2026-05-20	0.696200	0.699600	0.654100	0.667200	-4.165%	185,313	+16.906%
2026-05-19	0.683300	0.714900	0.680000	0.696200	+0.884%	23,256	+12.037%
2026-05-18	0.700000	0.720200	0.674000	0.690100	-4.179%	118,156	+13.027%
2026-05-15	0.695000	0.730000	0.680000	0.720200	+3.626%	72,299	+8.303%
2026-05-14	0.690000	0.719200	0.690000	0.695000	+2.056%	21,213	+12.230%
2026-05-13	0.730000	0.740000	0.681000	0.681000	-2.728%	78,516	+14.537%
2026-05-12	0.700000	0.748800	0.670000	0.700100	+1.464%	80,599	+11.413%
2026-05-11	0.765000	0.774900	0.660000	0.690000	-10.691%	190,676	+13.043%
2026-05-08	0.770000	0.776200	0.770000	0.772600	+0.013%	25,628	+0.958%
2026-05-07	0.790000	0.841800	0.770000	0.772500	-2.228%	64,761	+0.971%
2026-05-06	0.791500	0.835000	0.780000	0.790100	-0.841%	51,346	-1.278%
2026-05-05	0.780000	0.829999	0.780000	0.796800	+0.733%	60,878	-2.108%
2026-05-04	0.770000	0.813000	0.770000	0.791000	+2.727%	49,180	-1.391%
2026-05-01	0.799000	0.799800	0.752000	0.770000	+1.276%	40,884	+1.299%
2026-04-30	0.762000	0.794950	0.750100	0.760300	+2.729%	58,317	+2.591%
2026-04-29	0.803000	0.816500	0.730000	0.740100	-8.630%	77,838	+5.391%
2026-04-28	0.818000	0.830000	0.810000	0.810000	-1.220%	22,419	-3.704%
2026-04-27	0.840000	0.849700	0.820000	0.820000	-2.509%	36,793	-4.878%
2026-04-24	0.860000	0.910000	0.841000	0.841100	-1.407%	61,883	-7.264%
2026-04-23	0.900000	0.900000	0.853100	0.853100	-2.369%	10,124	-8.569%
2026-04-22	0.911000	0.911000	0.870100	0.873800	+0.345%	22,896	-10.735%
2026-04-21	0.900000	0.920000	0.860000	0.870800	-1.270%	28,655	-10.427%
2026-04-20	0.884400	0.900000	0.830500	0.882000	+0.812%	129,530	-11.565%
2026-04-17	0.889600	0.895600	0.860000	0.874900	+0.310%	50,947	-10.847%
2026-04-16	0.901600	0.939800	0.843400	0.872200	-5.196%	79,222	-10.571%
2026-04-15	0.910000	0.950000	0.880000	0.920000	+2.222%	213,216	-15.217%
2026-04-14	0.840000	0.900000	0.824600	0.900000	+6.007%	106,936	-13.333%
2026-04-13	0.820000	0.850000	0.810000	0.849000	+2.351%	58,432	-8.127%
2026-04-10	0.849000	0.868000	0.787600	0.829500	+1.159%	94,973	-5.967%
2026-04-09	0.834700	0.848000	0.819200	0.820000	+2.244%	13,530	-4.878%
2026-04-08	0.880000	0.888000	0.802000	0.802000	-3.536%	107,160	-2.743%
2026-04-07	0.844800	0.886900	0.830000	0.831400	-3.550%	13,748	-6.182%
2026-04-06	0.829000	0.920000	0.820000	0.862000	+2.754%	60,786	-9.513%
2026-04-02	0.815600	0.859200	0.814200	0.838900	+0.575%	59,336	-7.021%
2026-04-01	0.800000	0.890000	0.800000	0.834100	+2.975%	67,064	-6.486%
2026-03-31	0.741100	0.840000	0.720000	0.810000	+5.018%	176,233	-3.704%
2026-03-30	0.789000	0.810000	0.770700	0.771300	-3.948%	60,359	+1.128%
2026-03-27	0.822200	0.887899	0.800100	0.803000	-5.529%	77,809	-2.864%
2026-03-26	0.850000	0.893200	0.846800	0.850000	-2.724%	128,536	-8.235%
2026-03-25	0.870000	0.899900	0.854900	0.873800	+1.369%	37,307	-10.735%
2026-03-24	0.890000	0.899700	0.862000	0.862000	-1.901%	53,708	-9.513%
2026-03-23	0.860000	0.919000	0.860000	0.878700	-0.980%	39,823	-11.233%
2026-03-20	0.895000	0.920000	0.841700	0.887400	-0.292%	101,215	-12.103%
2026-03-19	0.900000	0.918400	0.889900	0.890000	-2.583%	75,950	-12.360%
2026-03-18	0.910000	0.949200	0.870100	0.913600	+1.185%	176,049	-14.623%
2026-03-17	0.920000	0.949999	0.883400	0.902900	-2.789%	182,364	-13.612%
2026-03-16	0.940000	0.950000	0.892000	0.928800	+1.932%	88,959	-16.021%
2026-03-13	0.920000	0.980000	0.910500	0.911200	-1.895%	115,696	-14.399%
2026-03-12	0.940000	0.975000	0.920000	0.928800	-0.716%	69,547	-16.021%
2026-03-11	0.950000	0.979000	0.935100	0.935500	-1.671%	76,608	-16.622%
2026-03-10	0.955000	0.985900	0.951400	0.951400	+0.211%	41,013	-18.016%
2026-03-09	0.960300	0.989900	0.936000	0.949400	-4.101%	117,709	-17.843%
2026-03-06	0.970000	1.080000	0.961300	0.990000	-0.020%	386,949	-21.212%
2026-03-05	1.030000	1.085000	0.969900	0.990200	-5.695%	670,916	-21.228%
2026-03-04	0.850000	1.050000	0.850000	1.050000	+22.764%	477,766	-25.714%
2026-03-03	0.900000	0.905050	0.812300	0.855300	-7.993%	288,999	-8.804%
2026-03-02	0.950000	0.950000	0.900000	0.929600	-2.455%	131,235	-16.093%
2026-02-27	0.940000	0.960000	0.910000	0.953000	+0.847%	58,794	-18.153%
2026-02-26	0.990000	1.004200	0.924400	0.945000	-4.362%	119,884	-17.460%
2026-02-25	1.020000	1.020000	0.961200	0.988100	-3.127%	234,160	-21.061%
2026-02-24	1.010000	1.030000	0.950000	1.020000	-0.971%	145,152	-23.529%
2026-02-23	1.060000	1.060000	0.985900	1.030000	-2.830%	127,437	-24.272%
2026-02-20	1.010000	1.070000	0.980000	1.060000	+4.950%	200,248	-26.415%
2026-02-19	1.020000	1.020000	0.936300	1.010000	+3.974%	168,034	-22.772%
2026-02-18	1.050000	1.075000	0.964400	0.971400	-5.689%	275,427	-19.704%
2026-02-17	1.010000	1.112000	1.000000	1.030000	+1.980%	622,052	-24.272%
2026-02-13	0.950000	1.115000	0.920100	1.010000	+1.548%	1,304,867	-22.772%
2026-02-12	1.120000	1.280000	0.900000	0.994600	-8.752%	24,224,640	-21.577%
2026-02-11	1.030000	1.110000	1.000000	1.090000	+3.810%	176,249	-28.440%
2026-02-10	1.070000	1.109600	1.040000	1.050000	-3.670%	90,854	-25.714%
2026-02-09	1.050000	1.090200	1.040000	1.090000	+1.869%	141,446	-28.440%
2026-02-06	0.980000	1.100000	0.980000	1.070000	+10.298%	128,441	-27.103%
2026-02-05	1.020000	1.070000	0.960000	0.970100	-7.610%	200,931	-19.596%
2026-02-04	1.160000	1.160000	1.010000	1.050000	-7.080%	200,653	-25.714%
2026-02-03	1.140000	1.179800	1.080000	1.130000	0.000%	178,408	-30.973%
2026-02-02	1.150000	1.169900	1.040000	1.130000	-1.739%	322,320	-30.973%
2026-01-30	1.260000	1.280000	1.150000	1.150000	-10.156%	215,490	-32.174%
2026-01-29	1.210000	1.340400	1.200000	1.280000	+4.918%	552,185	-39.063%
2026-01-28	1.230000	1.259900	1.200000	1.220000	+1.667%	204,879	-36.066%
2026-01-27	1.180000	1.230000	1.150000	1.200000	+1.695%	225,292	-35.000%
2026-01-26	1.260000	1.260800	1.165000	1.180000	-7.087%	360,192	-33.898%
2026-01-23	1.240000	1.330000	1.230500	1.270000	0.000%	263,782	-38.583%
2026-01-22	1.270000	1.440000	1.250000	1.270000	+12.389%	2,168,025	-38.583%
2026-01-21	1.220000	1.240000	1.120000	1.130000	-8.871%	456,392	-30.973%
2026-01-20	1.320000	1.400000	1.190000	1.240000	-8.148%	1,015,218	-37.097%
2026-01-16	1.390000	1.479900	1.290000	1.350000	-4.255%	1,423,881	-42.222%
2026-01-15	1.030000	1.509900	1.030000	1.410000	+31.776%	6,572,911	-44.681%
2026-01-14	1.080000	1.100000	1.015000	1.070000	-2.727%	472,128	-27.103%
2026-01-13	0.966000	1.110000	0.940100	1.100000	+12.245%	781,050	-29.091%
2026-01-12	0.978000	1.030000	0.954000	0.980000	0.000%	602,047	-20.408%
2026-01-09	1.030000	1.098700	0.980000	0.980000	-4.854%	728,349	-20.408%
2026-01-08	0.950000	1.120000	0.942100	1.030000	+5.349%	1,883,933	-24.272%
2026-01-07	1.080000	1.100000	0.950000	0.977700	-6.886%	2,924,254	-20.221%
2026-01-06	1.160000	1.160000	1.010000	1.050000	-0.943%	6,114,450	-25.714%
2026-01-05	1.080000	1.410000	0.920500	1.060000	+57.130%	190,313,784	-26.415%
2026-01-02	0.625900	0.679900	0.600900	0.674600	+12.284%	189,595	+15.624%
2025-12-31	0.610000	0.632200	0.591100	0.600800	-3.408%	138,428	+29.827%
2025-12-30	0.639000	0.639000	0.610000	0.622000	-2.660%	109,179	+25.402%
2025-12-29	0.647000	0.655700	0.630400	0.639000	-2.562%	316,390	+22.066%
2025-12-26	0.649500	0.667900	0.649500	0.655800	-0.319%	146,259	+18.939%
2025-12-24	0.657000	0.666000	0.650000	0.657900	-2.113%	66,808	+18.559%
2025-12-23	0.690000	0.690000	0.666000	0.672100	-2.410%	87,700	+16.054%
2025-12-22	0.670000	0.708900	0.650000	0.688700	+0.731%	158,617	+13.257%
2025-12-19	0.680000	0.687400	0.670000	0.683700	-0.553%	117,500	+14.085%
2025-12-18	0.703800	0.712650	0.670600	0.687500	-2.316%	108,663	+13.455%
2025-12-17	0.650200	0.718700	0.637600	0.703800	+6.636%	365,340	+10.827%
2025-12-16	0.658000	0.688900	0.630000	0.660000	+2.136%	149,660	+18.182%
2025-12-15	0.689200	0.689200	0.630900	0.646200	-7.288%	207,626	+20.706%
2025-12-12	0.746100	0.749200	0.677900	0.697000	-6.581%	189,593	+11.908%
2025-12-11	0.710000	0.759500	0.710000	0.746100	+2.740%	164,756	+4.544%
2025-12-10	0.722600	0.745400	0.718700	0.726200	-2.576%	76,124	+7.408%
2025-12-09	0.728000	0.768600	0.728000	0.745400	-1.206%	220,882	+4.642%
2025-12-08	0.706000	0.768300	0.701101	0.754500	+2.015%	334,342	+3.380%
2025-12-05	0.726000	0.809800	0.670200	0.739600	-1.374%	2,881,686	+5.462%
2025-12-04	0.726600	0.765900	0.710000	0.749900	+1.778%	3,186,244	+4.014%
2025-12-03	0.741000	0.741100	0.710000	0.736800	+2.135%	37,999	+5.863%
2025-12-02	0.701200	0.729499	0.695600	0.721400	+2.167%	66,478	+8.123%
2025-12-01	0.730000	0.739500	0.706100	0.706100	-4.851%	33,006	+10.466%
2025-11-28	0.770000	0.770000	0.726100	0.742100	-0.148%	90,755	+5.107%
2025-11-26	0.730000	0.762100	0.725600	0.743200	+3.050%	114,674	+4.952%
2025-11-25	0.700700	0.747600	0.698500	0.721200	+0.348%	164,912	+8.153%
2025-11-24	0.654000	0.730700	0.654000	0.718700	+7.670%	97,777	+8.529%
2025-11-21	0.670000	0.676500	0.654200	0.667500	-1.082%	187,105	+16.854%
2025-11-20	0.716100	0.754400	0.660000	0.674800	-5.767%	245,900	+15.590%
2025-11-19	0.790000	0.790000	0.710900	0.716100	-6.036%	158,678	+8.923%
2025-11-18	0.768000	0.800000	0.730325	0.762100	-7.400%	235,227	+2.349%
2025-11-17	0.777700	0.913400	0.770000	0.823000	+3.004%	764,685	-5.225%
2025-11-14	0.781200	0.834900	0.778000	0.799000	+0.503%	292,048	-2.378%
2025-11-13	0.850000	0.855100	0.782200	0.795000	-3.578%	144,236	-1.887%
2025-11-12	0.844300	0.844300	0.801000	0.824500	-0.471%	80,272	-5.397%
2025-11-11	0.821200	0.848500	0.812000	0.828400	-2.426%	63,161	-5.843%
2025-11-10	0.836800	0.879400	0.826000	0.849000	+2.922%	89,194	-8.127%
2025-11-07	0.830000	0.840000	0.800101	0.824900	-2.436%	174,853	-5.443%
2025-11-06	0.922500	0.924000	0.810000	0.845500	-8.821%	289,796	-7.747%
2025-11-05	0.950000	0.969900	0.903000	0.927300	-0.258%	79,237	-15.885%
2025-11-04	0.970000	0.970000	0.929700	0.929700	-5.700%	81,516	-16.102%
2025-11-03	0.980000	0.997800	0.950000	0.985900	+0.010%	202,917	-20.884%
2025-10-31	0.990000	1.050000	0.970000	0.985800	+1.629%	215,394	-20.876%
2025-10-30	1.010000	1.031300	0.960100	0.970000	-6.731%	255,786	-19.588%
2025-10-29	1.040000	1.100000	1.010000	1.040000	-1.887%	348,125	-25.000%
2025-10-28	1.150000	1.150000	1.060000	1.060000	-6.195%	295,946	-26.415%
2025-10-27	1.130000	1.170000	1.120000	1.130000	+1.802%	232,048	-30.973%
2025-10-24	1.090000	1.190000	1.070400	1.110000	+2.778%	568,828	-29.730%
2025-10-23	1.030000	1.110000	1.020000	1.080000	-0.917%	455,695	-27.778%
2025-10-22	1.200000	1.230000	1.040000	1.090000	-14.173%	1,230,779	-28.440%
2025-10-21	1.400000	1.400000	1.200000	1.270000	-11.189%	1,482,365	-38.583%
2025-10-20	1.250000	1.480000	1.160000	1.430000	+26.549%	8,535,306	-45.455%
2025-10-17	1.100000	1.210000	1.040000	1.130000	+9.709%	1,852,413	-30.973%
2025-10-16	1.080000	1.080000	1.000000	1.030000	-2.830%	630,139	-24.272%
2025-10-15	1.100000	1.110000	1.020000	1.060000	-2.752%	208,156	-26.415%
2025-10-14	1.050000	1.130000	1.020000	1.090000	+2.830%	452,865	-28.440%
2025-10-13	1.040000	1.060000	1.000000	1.060000	+4.950%	277,360	-26.415%
2025-10-10	1.040000	1.080000	1.000000	1.010000	-2.885%	329,069	-22.772%
2025-10-09	1.070000	1.070000	1.020000	1.040000	-4.587%	224,447	-25.000%
2025-10-08	1.080000	1.098400	1.030000	1.090000	-0.909%	185,459	-28.440%
2025-10-07	1.120000	1.139000	1.030000	1.100000	0.000%	389,321	-29.091%
2025-10-06	1.080000	1.140000	1.050000	1.100000	+8.911%	653,688	-29.091%
2025-10-03	1.020000	1.030000	0.960000	1.010000	+3.579%	548,877	-22.772%
2025-10-02	0.884600	0.980000	0.873300	0.975100	+10.131%	583,810	-20.008%
2025-10-01	0.899000	0.915100	0.850600	0.885400	-0.248%	277,459	-11.904%
2025-09-30	0.880000	0.908799	0.850000	0.887600	-2.182%	332,122	-12.123%
2025-09-29	0.940000	0.940000	0.860800	0.907400	-0.906%	372,526	-14.040%
2025-09-26	0.940000	0.940100	0.860000	0.915700	-3.529%	394,548	-14.819%
2025-09-25	0.980000	1.010000	0.940000	0.949200	-4.073%	270,692	-17.826%
2025-09-24	1.040000	1.060000	0.961700	0.989500	-3.932%	485,272	-21.172%
2025-09-23	1.100000	1.125000	0.990000	1.030000	-4.630%	544,940	-24.272%
2025-09-22	1.300000	1.300000	1.060000	1.080000	-15.625%	1,566,262	-27.778%
2025-09-19	1.000000	1.350000	0.980000	1.280000	+38.289%	12,029,020	-39.063%
2025-09-18	0.818800	1.000000	0.818800	0.925600	+14.117%	718,060	-15.730%
2025-09-17	0.840000	0.840000	0.809900	0.811100	-3.955%	115,762	-3.834%
2025-09-16	0.830000	0.849100	0.830000	0.844500	+1.870%	131,181	-7.638%
2025-09-15	0.838600	0.839900	0.801300	0.829000	+0.827%	172,722	-5.911%
2025-09-12	0.850000	0.854900	0.813600	0.822200	-4.172%	116,756	-5.133%
2025-09-11	0.850000	0.863600	0.800000	0.858000	-1.198%	217,892	-9.091%
2025-09-10	0.871700	0.904900	0.850000	0.868400	-1.497%	159,380	-10.180%
2025-09-09	0.890000	0.914700	0.870000	0.881600	-2.865%	70,527	-11.525%
2025-09-08	0.930000	0.930000	0.885000	0.907600	-1.079%	64,505	-14.059%
2025-09-05	0.870000	0.941400	0.850100	0.917500	+4.702%	248,332	-14.986%
2025-09-04	0.867000	0.888800	0.840400	0.876300	-1.429%	110,357	-10.989%
2025-09-03	0.860000	0.898700	0.860000	0.889000	+3.432%	53,806	-12.261%
2025-09-02	0.850000	0.869899	0.830000	0.859500	-3.449%	136,990	-9.250%
2025-08-29	0.905800	0.920000	0.880000	0.890200	-2.668%	91,406	-12.379%
2025-08-28	0.920000	0.949599	0.880000	0.914600	+0.263%	94,181	-14.717%
2025-08-27	0.930000	0.949900	0.904400	0.912200	-3.328%	55,623	-14.492%
2025-08-26	0.950300	0.994499	0.930000	0.943600	-5.137%	199,678	-17.338%
2025-08-25	0.930000	0.999800	0.929500	0.994700	+3.078%	184,431	-21.584%
2025-08-22	0.916500	0.980000	0.916500	0.965000	+4.937%	198,123	-19.171%
2025-08-21	0.825000	0.948000	0.825000	0.919600	+8.700%	300,427	-15.181%
2025-08-20	0.850100	0.888000	0.800500	0.846000	-4.794%	202,371	-7.801%
2025-08-19	0.882200	0.897500	0.860000	0.888600	-1.812%	153,750	-12.221%
2025-08-18	0.890000	0.915000	0.870000	0.905000	-1.071%	153,947	-13.812%
2025-08-15	0.880000	0.959900	0.875900	0.914800	+4.085%	201,180	-14.735%
2025-08-14	0.906700	0.928351	0.857500	0.878900	-5.545%	370,801	-11.253%
2025-08-13	0.920000	0.998000	0.900000	0.930500	+10.406%	1,253,576	-16.174%
2025-08-12	0.755000	0.899600	0.755000	0.842800	+7.637%	508,297	-7.451%
2025-08-11	0.820000	0.845000	0.770000	0.783000	-7.882%	358,577	-0.383%
2025-08-08	0.861100	0.907000	0.825000	0.850000	-7.538%	497,770	-8.235%
2025-08-07	1.050000	1.057300	0.919300	0.919300	-9.873%	723,818	-15.153%
2025-08-06	1.000000	1.080000	1.000000	1.020000	-1.923%	1,007,206	-23.529%
2025-08-05	0.950000	1.087000	0.940000	1.040000	+5.051%	1,156,514	-25.000%
2025-08-04	1.130000	1.148900	0.897850	0.990000	-18.182%	2,911,912	-21.212%
2025-08-01	1.100000	1.245000	1.100000	1.210000	-12.950%	5,086,498	-35.537%
2025-07-31	1.230000	1.480000	1.040000	1.390000	+102.565%	175,136,311	-43.885%
2025-07-30	0.700450	0.704404	0.675000	0.686199	-1.986%	16,383,175	+13.670%
2025-07-29	0.726500	0.730000	0.696900	0.700100	-1.947%	64,949	+11.413%
2025-07-28	0.736000	0.741900	0.714000	0.714000	-3.761%	20,231	+9.244%
2025-07-25	0.750000	0.753000	0.714000	0.741900	+1.630%	59,478	+5.135%
2025-07-24	0.740000	0.749800	0.725600	0.730000	-2.667%	44,800	+6.849%
2025-07-23	0.767900	0.773500	0.730000	0.750000	-0.133%	33,587	+4.000%
2025-07-22	0.775000	0.789900	0.744800	0.751000	-1.249%	116,684	+3.862%
2025-07-21	0.720000	0.774700	0.720000	0.760500	+3.596%	136,743	+2.564%
2025-07-18	0.730000	0.747000	0.700000	0.734100	+2.242%	62,539	+6.253%
2025-07-17	0.720000	0.750000	0.715000	0.718000	+0.701%	79,059	+8.635%
2025-07-16	0.725200	0.732450	0.701000	0.713000	-3.623%	80,101	+9.397%
2025-07-15	0.750000	0.750000	0.726200	0.739800	-0.484%	19,423	+5.434%
2025-07-14	0.727500	0.756600	0.727500	0.743399	-0.880%	54,229	+4.923%
2025-07-11	0.710000	0.750000	0.710000	0.750000	+3.993%	73,174	+4.000%
2025-07-10	0.720800	0.734500	0.720000	0.721200	-1.811%	60,451	+8.153%
2025-07-09	0.733000	0.740500	0.719300	0.734499	+0.109%	71,889	+6.195%
2025-07-08	0.735800	0.770100	0.733600	0.733700	-0.407%	35,923	+6.310%
2025-07-07	0.749900	0.759900	0.730000	0.736700	-1.773%	22,743	+5.878%
2025-07-03	0.753500	0.790000	0.750000	0.750000	-0.464%	35,984	+4.000%
2025-07-02	0.760000	0.768900	0.750000	0.753500	+0.870%	12,188	+3.517%
2025-07-01	0.753500	0.790000	0.745000	0.747000	-0.863%	36,546	+4.418%
2025-06-30	0.727000	0.774700	0.727000	0.753500	+0.467%	41,863	+3.517%
2025-06-27	0.770000	0.790000	0.750000	0.750000	-2.534%	59,151	+4.000%
2025-06-26	0.730000	0.778100	0.730000	0.769500	+4.623%	22,820	+1.365%
2025-06-25	0.720000	0.768200	0.720000	0.735500	+1.631%	31,235	+6.050%
2025-06-24	0.698000	0.735000	0.698000	0.723700	+3.282%	42,062	+7.779%
2025-06-23	0.760000	0.778100	0.700500	0.700700	-4.731%	100,074	+11.317%
2025-06-20	0.717000	0.758100	0.710000	0.735500	-2.981%	74,112	+6.050%
2025-06-18	0.779100	0.779100	0.750000	0.758100	-2.708%	26,132	+2.889%
2025-06-17	0.797000	0.797000	0.750000	0.779200	+2.486%	36,884	+0.103%
2025-06-16	0.753800	0.769900	0.741101	0.760300	+2.591%	37,020	+2.591%
2025-06-13	0.720000	0.762700	0.720000	0.741100	+0.475%	54,358	+5.249%
2025-06-12	0.790000	0.790000	0.737600	0.737600	-6.633%	60,439	+5.748%
2025-06-11	0.790000	0.792500	0.764000	0.790000	-1.250%	43,490	-1.266%
2025-06-10	0.800000	0.825000	0.761100	0.800000	-0.596%	77,627	-2.500%
2025-06-09	0.820000	0.831500	0.793301	0.804800	-1.925%	40,109	-3.082%
2025-06-06	0.815000	0.840000	0.790001	0.820600	+3.220%	118,482	-4.948%
2025-06-05	0.810000	0.810000	0.780000	0.795000	-1.291%	85,731	-1.887%
2025-06-04	0.750000	0.818600	0.731500	0.805400	+7.401%	98,983	-3.154%
2025-06-03	0.730000	0.750000	0.725000	0.749900	+3.864%	42,671	+4.014%
2025-06-02	0.720000	0.739900	0.710000	0.722000	+0.306%	50,237	+8.033%
2025-05-30	0.710000	0.719800	0.710000	0.719800	-1.397%	28,420	+8.363%
2025-05-29	0.723500	0.731050	0.705000	0.730000	+0.884%	40,756	+6.849%
2025-05-28	0.742800	0.747900	0.709000	0.723600	+0.570%	63,323	+7.794%
2025-05-27	0.696000	0.739700	0.680000	0.719501	-0.042%	73,961	+8.408%
2025-05-23	0.705000	0.720000	0.700000	0.719800	+0.954%	69,291	+8.363%
2025-05-22	0.700000	0.725001	0.700000	0.713000	-0.280%	47,000	+9.397%
2025-05-21	0.700000	0.750000	0.700000	0.715000	+1.983%	99,553	+9.091%
2025-05-20	0.690000	0.715400	0.690000	0.701100	+0.878%	36,972	+11.254%
2025-05-19	0.693300	0.700000	0.680100	0.695000	-2.113%	62,475	+12.230%
2025-05-16	0.703000	0.720000	0.697100	0.710000	+0.996%	53,030	+9.859%
2025-05-15	0.720000	0.720000	0.688900	0.703000	-2.348%	43,502	+10.953%
2025-05-14	0.702000	0.719900	0.651000	0.719900	+1.366%	143,586	+8.348%
2025-05-13	0.823200	0.823200	0.702000	0.710200	-13.178%	185,188	+9.828%
2025-05-12	0.818400	0.830800	0.751000	0.818000	+6.928%	201,498	-4.645%
2025-05-09	0.720000	0.770000	0.710000	0.765000	+6.250%	67,369	+1.961%
2025-05-08	0.700900	0.735300	0.700900	0.720000	+3.152%	73,709	+8.333%
2025-05-07	0.720000	0.724501	0.695100	0.698000	-3.056%	36,125	+11.748%
2025-05-06	0.717000	0.745000	0.697500	0.720000	-1.410%	40,350	+8.333%
2025-05-05	0.725000	0.748000	0.724000	0.730300	-1.043%	29,453	+6.805%
2025-05-02	0.730000	0.749900	0.720000	0.738000	+3.188%	42,444	+5.691%
2025-05-01	0.755000	0.755000	0.711000	0.715200	-1.352%	34,700	+9.060%
2025-04-30	0.710000	0.755000	0.667000	0.725000	+1.812%	27,767	+7.586%
2025-04-29	0.759800	0.759800	0.712100	0.712100	-6.278%	44,463	+9.535%
2025-04-28	0.745000	0.780000	0.745000	0.759800	-0.026%	54,382	+2.659%
2025-04-25	0.748600	0.760000	0.722800	0.760000	+1.523%	61,234	+2.632%
2025-04-24	0.645000	0.748700	0.640000	0.748600	+16.080%	138,954	+4.194%
2025-04-23	0.650000	0.650000	0.622300	0.644900	+4.862%	54,350	+20.949%
2025-04-22	0.620000	0.627900	0.600000	0.615000	-1.332%	50,352	+26.829%
2025-04-21	0.620000	0.645000	0.588000	0.623300	+0.532%	167,108	+25.140%
2025-04-17	0.630000	0.639200	0.615900	0.620000	-1.806%	34,083	+25.806%
2025-04-16	0.647200	0.654900	0.612300	0.631400	-6.125%	54,834	+23.535%
2025-04-15	0.660000	0.678200	0.630000	0.672600	+2.265%	48,805	+15.968%
2025-04-14	0.670000	0.689299	0.638900	0.657700	+6.286%	95,883	+18.595%
2025-04-11	0.632200	0.632200	0.600000	0.618800	+3.323%	55,885	+26.050%
2025-04-10	0.632100	0.632100	0.592826	0.598900	-6.158%	57,373	+30.239%
2025-04-09	0.572000	0.638200	0.560200	0.638200	+8.225%	144,546	+22.219%
2025-04-08	0.672300	0.672300	0.570100	0.589700	-1.553%	86,018	+32.271%
2025-04-07	0.580000	0.600000	0.546900	0.599000	+1.525%	129,945	+30.217%
2025-04-04	0.623900	0.667400	0.580100	0.590000	-8.271%	182,711	+32.203%
2025-04-03	0.660000	0.673500	0.610000	0.643200	-4.499%	127,935	+21.269%
2025-04-02	0.648000	0.704600	0.648000	0.673500	+0.823%	60,599	+15.813%
2025-04-01	0.686800	0.697900	0.650000	0.668000	-1.794%	96,837	+16.766%
2025-03-31	0.730000	0.730000	0.627400	0.680200	+1.371%	121,747	+14.672%
2025-03-28	0.724800	0.749900	0.570000	0.671000	-6.844%	265,952	+16.244%

.dark-mode .FG29jk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FG29jk{ color: #333333; background-color: white; border: 2px solid #333333; }VRMEVerifyMe, Inc. Common Stockstock NASDAQ

VRME
VerifyMe, Inc. Common Stock
stock NASDAQ