5 DAY PERFORMANCE
+119.24%
1 MONTH PERFORMANCE
+39.13%
3 MONTH PERFORMANCE
+154.94%
6 MONTH PERFORMANCE
+22.14%
YEAR-TO-DATE PERFORMANCE
+17.65%
1 YEAR PERFORMANCE
+10.34%
VerifyMe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.74 | $0.77 (4.08%) | $0.80 | $0.72 | 158,358 | $7.93 M |
| 03/11/2025 | $0.67 | $0.74 (10.45%) | $0.75 | $0.67 | 228,500 | $7.85 M |
| 03/10/2025 | $0.73 | $0.69 (-4.57%) | $0.75 | $0.67 | 724,700 | $7.35 M |
| 03/07/2025 | $0.73 | $0.73 (0.11%) | $0.76 | $0.70 | 800,987 | $7.74 M |
| 03/06/2025 | $0.82 | $0.78 (-4.82%) | $0.85 | $0.77 | 4.24 M | $8.28 M |
| 03/05/2025 | $0.93 | $0.96 (3.18%) | $0.99 | $0.89 | 266,200 | $10.13 M |
| 03/04/2025 | $0.91 | $0.90 (-1.02%) | $0.95 | $0.87 | 308,265 | $9.56 M |
| 03/03/2025 | $1.02 | $0.97 (-4.83%) | $1.02 | $0.90 | 486,201 | $10.29 M |
| 02/28/2025 | $0.94 | $0.98 (4.26%) | $0.99 | $0.93 | 384,239 | $10.39 M |
| 02/27/2025 | $0.95 | $0.96 (0.55%) | $0.98 | $0.90 | 307,698 | $10.13 M |
| 02/26/2025 | $0.93 | $0.93 (0.22%) | $0.95 | $0.87 | 249,700 | $9.86 M |
| 02/25/2025 | $0.90 | $0.87 (-3.88%) | $0.93 | $0.82 | 417,157 | $9.17 M |
| 02/24/2025 | $0.95 | $0.91 (-4.17%) | $0.95 | $0.87 | 303,345 | $9.61 M |
| 02/21/2025 | $0.96 | $0.94 (-2.24%) | $0.97 | $0.91 | 428,647 | $9.97 M |
| 02/20/2025 | $0.98 | $0.96 (-2.4%) | $1.00 | $0.95 | 329,501 | $10.14 M |
| 02/19/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 337,600 | $10.60 M |
| 02/18/2025 | $1.12 | $1.00 (-10.71%) | $1.14 | $0.95 | 813,045 | $10.60 M |
| 02/14/2025 | $1.13 | $1.11 (-1.77%) | $1.19 | $1.11 | 337,000 | $11.77 M |
| 02/13/2025 | $1.10 | $1.19 (8.18%) | $1.22 | $1.10 | 984,500 | $12.62 M |
| 02/12/2025 | $1.12 | $1.15 (2.68%) | $1.21 | $1.11 | 814,698 | $12.19 M |
| 02/11/2025 | $1.21 | $1.13 (-6.61%) | $1.24 | $1.11 | 859,209 | $11.98 M |
| 02/10/2025 | $1.20 | $1.22 (1.67%) | $1.28 | $1.20 | 738,000 | $12.94 M |
| 02/07/2025 | $1.29 | $1.29 (0%) | $1.37 | $1.24 | 722,000 | $13.68 M |
| 02/06/2025 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.16 | 731,177 | $12.83 M |
| 02/05/2025 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 606,532 | $12.94 M |
| 02/04/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.22 | 731,951 | $13.15 M |
| 02/03/2025 | $1.31 | $1.25 (-4.58%) | $1.42 | $1.23 | 1.23 M | $13.25 M |
| 01/31/2025 | $1.45 | $1.44 (-0.69%) | $1.52 | $1.40 | 698,530 | $15.27 M |
| 01/30/2025 | $1.39 | $1.41 (1.44%) | $1.54 | $1.30 | 1.39 M | $14.95 M |
| 01/29/2025 | $1.49 | $1.41 (-5.37%) | $1.56 | $1.36 | 1.36 M | $14.95 M |
| 01/28/2025 | $1.66 | $1.54 (-7.23%) | $1.72 | $1.52 | 1.00 M | $16.33 M |
| 01/27/2025 | $1.65 | $1.68 (1.82%) | $2.07 | $1.62 | 2.76 M | $17.81 M |
| 01/24/2025 | $1.80 | $1.79 (-0.56%) | $2.04 | $1.70 | 2.85 M | $18.98 M |
| 01/23/2025 | $2.64 | $1.85 (-29.92%) | $2.76 | $1.85 | 6.23 M | $19.62 M |
| 01/22/2025 | $2.68 | $2.40 (-10.45%) | $2.92 | $2.31 | 3.46 M | $25.45 M |
| 01/21/2025 | $3.42 | $3.00 (-12.28%) | $3.57 | $2.80 | 3.23 M | $31.81 M |
| 01/17/2025 | $4.13 | $3.60 (-12.83%) | $4.13 | $3.60 | 2.33 M | $38.17 M |
| 01/16/2025 | $4.29 | $4.30 (0.23%) | $4.77 | $3.65 | 4.69 M | $45.60 M |
| 01/15/2025 | $3.61 | $4.24 (17.45%) | $4.89 | $3.34 | 18.47 M | $44.96 M |
| 01/14/2025 | $4.55 | $3.20 (-29.67%) | $5.00 | $3.17 | 20.97 M | $33.93 M |
| 01/13/2025 | $3.22 | $4.13 (28.26%) | $4.96 | $3.07 | 57.60 M | $43.79 M |
| 01/10/2025 | $1.89 | $2.55 (34.92%) | $3.11 | $1.80 | 57.83 M | $27.04 M |
| 01/08/2025 | $1.65 | $1.68 (1.82%) | $3.49 | $1.48 | 71.23 M | $17.81 M |
| 01/07/2025 | $1.59 | $1.53 (-3.77%) | $1.74 | $1.45 | 2.18 M | $16.22 M |
| 01/06/2025 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.50 | 3.52 M | $16.97 M |
| 01/03/2025 | $1.76 | $1.35 (-23.3%) | $1.77 | $1.28 | 3.70 M | $14.32 M |
| 01/02/2025 | $2.00 | $1.75 (-12.5%) | $2.25 | $1.54 | 32.18 M | $18.56 M |
| 12/31/2024 | $1.74 | $1.36 (-21.84%) | $2.48 | $1.18 | 94.16 M | $14.42 M |
| 12/30/2024 | $0.73 | $0.79 (8.5%) | $0.79 | $0.70 | 417,600 | $8.38 M |
| 12/27/2024 | $0.79 | $0.74 (-5.87%) | $0.80 | $0.70 | 483,700 | $7.88 M |
| 12/26/2024 | $0.68 | $0.79 (16.2%) | $0.79 | $0.63 | 569,112 | $8.37 M |
| 12/24/2024 | $0.64 | $0.64 (0%) | $0.67 | $0.63 | 44,000 | $6.79 M |
| 12/23/2024 | $0.63 | $0.64 (2.32%) | $0.68 | $0.63 | 142,125 | $6.78 M |
| 12/20/2024 | $0.63 | $0.63 (-0.11%) | $0.67 | $0.61 | 277,328 | $6.67 M |
| 12/19/2024 | $0.61 | $0.63 (3.28%) | $0.65 | $0.59 | 400,765 | $6.68 M |
| 12/18/2024 | $0.61 | $0.63 (3.1%) | $0.68 | $0.60 | 275,832 | $6.67 M |
| 12/17/2024 | $0.61 | $0.61 (0.16%) | $0.61 | $0.58 | 135,224 | $6.47 M |
| 12/16/2024 | $0.62 | $0.62 (-0.32%) | $0.65 | $0.61 | 92,211 | $6.57 M |
| 12/13/2024 | $0.65 | $0.63 (-3.07%) | $0.65 | $0.61 | 87,212 | $6.69 M |
| 12/12/2024 | $0.63 | $0.63 (-0.54%) | $0.66 | $0.61 | 49,374 | $6.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
