VerifyMe, Inc. - Common Stock (NQ: VRME )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.6700	0.7500	0.6700	0.7400	227,093	+0.05(+6.81%)
Mar 10, 2025	0.7260	0.7510	0.6676	0.6928	724,081	-0.04(-5.07%)
Mar 07, 2025	0.7300	0.7599	0.7000	0.7298	800,987	-0.05(-6.50%)
Mar 06, 2025	0.8200	0.8500	0.7650	0.7805	4,194,249	-0.17(-18.27%)
Mar 05, 2025	0.9256	0.9864	0.8907	0.9550	263,031	+0.05(+5.88%)
Mar 04, 2025	0.9113	0.9486	0.8746	0.9020	307,944	-0.07(-7.08%)
Mar 03, 2025	1.020	1.020	0.9032	0.9707	486,018	-0.01(-0.95%)
Feb 28, 2025	0.9400	0.9900	0.9285	0.9800	384,239	+0.02(+2.60%)
Feb 27, 2025	0.9500	0.9799	0.9031	0.9552	307,582	+0.02(+2.68%)
Feb 26, 2025	0.9283	0.9500	0.8660	0.9303	248,913	+0.07(+7.52%)
Feb 25, 2025	0.9001	0.9285	0.8150	0.8652	417,146	-0.04(-4.51%)
Feb 24, 2025	0.9455	0.9455	0.8700	0.9061	301,191	-0.03(-3.61%)
Feb 21, 2025	0.9600	0.9675	0.9106	0.9400	428,647	-0.02(-1.73%)
Feb 20, 2025	0.9800	0.9957	0.9505	0.9565	327,562	-0.04(-4.35%)
Feb 19, 2025	1.030	1.030	1.000	1.000	335,491	+0.00(+0.00%)
Feb 18, 2025	1.120	1.135	0.9506	1.000	806,338	-0.11(-9.91%)
Feb 14, 2025	1.130	1.190	1.110	1.110	336,957	-0.08(-6.72%)
Feb 13, 2025	1.100	1.220	1.100	1.190	983,293	+0.04(+3.48%)
Feb 12, 2025	1.120	1.210	1.110	1.150	814,581	+0.02(+1.77%)
Feb 11, 2025	1.210	1.240	1.110	1.130	836,661	-0.09(-7.38%)
Feb 10, 2025	1.200	1.280	1.200	1.220	737,415	-0.07(-5.43%)
Feb 07, 2025	1.290	1.370	1.241	1.290	721,966	+0.08(+6.61%)
Feb 06, 2025	1.230	1.260	1.160	1.210	730,887	-0.01(-0.82%)
Feb 05, 2025	1.290	1.300	1.220	1.220	599,402	-0.02(-1.61%)
Feb 04, 2025	1.250	1.300	1.218	1.240	731,632	-0.01(-0.80%)
Feb 03, 2025	1.310	1.419	1.230	1.250	1,224,806	-0.19(-13.19%)
Jan 31, 2025	1.450	1.520	1.400	1.440	698,530	+0.03(+2.13%)
Jan 30, 2025	1.390	1.540	1.300	1.410	1,383,294	+0.00(+0.00%)
Jan 29, 2025	1.490	1.560	1.360	1.410	1,353,591	-0.13(-8.44%)
Jan 28, 2025	1.660	1.720	1.520	1.540	999,006	-0.14(-8.33%)
Jan 27, 2025	1.650	2.070	1.620	1.680	2,743,394	-0.11(-6.15%)
Jan 24, 2025	1.800	2.040	1.700	1.790	2,851,792	-0.06(-3.24%)
Jan 23, 2025	2.640	2.760	1.850	1.850	6,210,645	-0.55(-22.92%)
Jan 22, 2025	2.680	2.920	2.310	2.400	3,437,306	-0.60(-20.00%)
Jan 21, 2025	3.420	3.570	2.800	3.000	3,228,136	-0.60(-16.67%)
Jan 17, 2025	4.130	4.130	3.600	3.600	2,325,846	-0.70(-16.28%)
Jan 16, 2025	4.290	4.770	3.650	4.300	4,663,909	+0.06(+1.42%)
Jan 15, 2025	3.610	4.890	3.341	4.240	18,324,506	+1.04(+32.50%)
Jan 14, 2025	4.550	5.000	3.170	3.200	20,942,944	-0.93(-22.52%)
Jan 13, 2025	3.210	4.960	3.070	4.130	57,439,180	+1.58(+61.96%)
Jan 10, 2025	1.890	3.110	1.800	2.550	57,830,992	+0.87(+51.79%)
Jan 08, 2025	1.650	3.490	1.480	1.680	71,229,440	+0.15(+9.80%)
Jan 07, 2025	1.590	1.740	1.450	1.530	2,170,759	-0.07(-4.38%)
Jan 06, 2025	1.630	1.650	1.500	1.600	3,499,929	+0.25(+18.52%)
Jan 03, 2025	1.760	1.770	1.280	1.350	3,700,290	-0.40(-22.86%)