Get the Stockscreener App
0.765
6.25%
0.045
After Hours:
1.50
0.735
+96.08%
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 09, 2025, is $0.765.
- Verifyme Inc all-time high stock price is $6.40, occurred on February 09, 2021.
- The lowest Verifyme Inc stock price recorded was $0.5469 on April 07, 2025. Since then, Verifyme Inc's stock price has risen over 39.88% to $0.765 now.
- The 52-week high stock price for VRME is $5.00, representing a 553.59% increase from the current share price, occurred on January 14, 2025.
- The 52-week low stock price for VRME is $0.5469, indicating a -28.51% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.77 | $0.71 | $0.06 | 66,038.0 | +6.25% |
| May 08, 2025 | $0.7353 | $0.7009 | $0.0344 | 73,505.0 | +3.15% |
| May 07, 2025 | $0.7245 | $0.6951 | $0.0294 | 35,233.0 | -3.06% |
| May 06, 2025 | $0.745 | $0.6975 | $0.0475 | 40,342.0 | -1.41% |
| May 05, 2025 | $0.748 | $0.724 | $0.024 | 29,403.0 | -1.04% |
| May 02, 2025 | $0.7499 | $0.72 | $0.0299 | 42,332.0 | +3.19% |
| May 01, 2025 | $0.755 | $0.711 | $0.044 | 33,683.0 | -1.35% |
| Apr 30, 2025 | $0.755 | $0.667 | $0.088 | 27,610.0 | +1.81% |
| Apr 29, 2025 | $0.7598 | $0.7121 | $0.0477 | 43,953.0 | -6.28% |
| Apr 28, 2025 | $0.78 | $0.745 | $0.035 | 54,350.0 | -0.03% |
| Apr 25, 2025 | $0.76 | $0.7228 | $0.0372 | 61,199.0 | +1.52% |
| Apr 24, 2025 | $0.7487 | $0.64 | $0.1087 | 137,307.0 | +16.08% |
| Apr 23, 2025 | $0.65 | $0.6223 | $0.0277 | 54,212.0 | +4.86% |
| Apr 22, 2025 | $0.6279 | $0.60 | $0.0279 | 48,179.0 | -1.33% |
| Apr 21, 2025 | $0.645 | $0.588 | $0.057 | 166,868.0 | +0.53% |
| Apr 17, 2025 | $0.6392 | $0.6159 | $0.0233 | 32,259.0 | -1.81% |
| Apr 16, 2025 | $0.6549 | $0.6123 | $0.0426 | 54,182.0 | -6.13% |
| Apr 15, 2025 | $0.6782 | $0.63 | $0.0482 | 48,362.0 | +2.27% |
| Apr 14, 2025 | $0.6893 | $0.6389 | $0.0504 | 95,497.0 | +6.29% |
| Apr 11, 2025 | $0.6322 | $0.60 | $0.0322 | 55,371.0 | +3.32% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.77 | $0.6951 | $0.0749 | 386,574.0 | +5.52% |
| Apr, 2025 | $0.78 | $0.5469 | $0.2331 | 1,716,360.0 | +6.59% |
| Mar, 2025 | $1.02 | $0.57 | $0.45 | 9,204,092.0 | -30.59% |
| Feb, 2025 | $1.42 | $0.815 | $0.6045 | 11,190,808.0 | -31.94% |
| 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% |
3.93%
8.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):