Get the Stockscreener App
1.21
0.82%
-0.01
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 February 06, 2025, is $1.21.
- 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 109.20% to $1.21 now.
- The 52-week high stock price for VRME is $5.00, representing a 313.22% increase from the current share price, occurred on January 14, 2025.
- The 52-week low stock price for VRME is $0.5784, indicating a -52.20% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $1.26 | $1.16 | $0.10 | 723,315.0 | -0.82% |
| Feb 05, 2025 | $1.30 | $1.22 | $0.08 | 594,505.0 | -1.61% |
| Feb 04, 2025 | $1.30 | $1.22 | $0.0825 | 721,526.0 | -0.80% |
| Feb 03, 2025 | $1.42 | $1.23 | $0.1895 | 1,212,458.0 | -13.19% |
| Jan 31, 2025 | $1.52 | $1.40 | $0.12 | 684,453.0 | +2.13% |
| Jan 30, 2025 | $1.54 | $1.30 | $0.24 | 1,378,485.0 | +0.00% |
| Jan 29, 2025 | $1.56 | $1.36 | $0.20 | 1,340,615.0 | -8.44% |
| Jan 28, 2025 | $1.72 | $1.52 | $0.20 | 977,910.0 | -8.33% |
| Jan 27, 2025 | $2.07 | $1.62 | $0.45 | 2,737,649.0 | -6.15% |
| Jan 24, 2025 | $2.04 | $1.70 | $0.3399 | 2,834,880.0 | -3.24% |
| Jan 23, 2025 | $2.76 | $1.85 | $0.91 | 6,173,423.0 | -22.92% |
| Jan 22, 2025 | $2.92 | $2.31 | $0.61 | 3,350,475.0 | -20.00% |
| Jan 21, 2025 | $3.57 | $2.80 | $0.77 | 3,173,357.0 | -16.67% |
| Jan 17, 2025 | $4.13 | $3.60 | $0.53 | 2,242,790.0 | -16.28% |
| Jan 16, 2025 | $4.77 | $3.65 | $1.12 | 4,644,340.0 | +1.42% |
| Jan 15, 2025 | $4.89 | $3.34 | $1.55 | 18,190,728.0 | +32.50% |
| Jan 14, 2025 | $5.00 | $3.17 | $1.83 | 20,897,978.0 | -22.52% |
| Jan 13, 2025 | $4.96 | $3.07 | $1.89 | 57,068,482.0 | +61.96% |
| Jan 10, 2025 | $3.11 | $1.80 | $1.31 | 57,713,340.0 | +51.79% |
| Jan 08, 2025 | $3.49 | $1.48 | $2.01 | 71,229,380.0 | +9.80% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $1.42 | $1.16 | $0.2595 | 3,975,119.0 | -15.97% |
| 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% |
0.28%
3.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):