Get the Stockscreener App
1.00
0.00%
0.00
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 November 18, 2024, is $1.00.
- Verifyme Inc all-time high stock price is $6.40, occurred on February 09, 2021.
- The lowest Verifyme Inc stock price recorded was $0.8511 on November 06, 2023. Since then, Verifyme Inc's stock price has risen over 17.50% to $1.00 now.
- The 52-week high stock price for VRME is $2.45, representing a 145.00% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for VRME is $0.904, indicating a -9.60% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Verifyme Inc (VRME) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.04 | $0.98 | $0.06 | 40,829.0 | +0.00% |
| Nov 15, 2024 | $1.05 | $0.9801 | $0.0699 | 14,657.0 | +2.03% |
| Nov 14, 2024 | $1.04 | $0.9501 | $0.0899 | 30,037.0 | +2.08% |
| Nov 13, 2024 | $1.11 | $0.904 | $0.206 | 95,357.0 | -9.42% |
| Nov 12, 2024 | $1.23 | $0.98 | $0.25 | 116,038.0 | -15.20% |
| Nov 11, 2024 | $1.32 | $1.22 | $0.10 | 44,393.0 | -0.79% |
| Nov 08, 2024 | $1.29 | $1.23 | $0.06 | 7,595.0 | +0.80% |
| Nov 07, 2024 | $1.30 | $1.22 | $0.0799 | 13,209.0 | +0.00% |
| Nov 06, 2024 | $1.31 | $1.22 | $0.09 | 12,484.0 | +3.31% |
| Nov 05, 2024 | $1.29 | $1.20 | $0.0857 | 7,024.0 | -3.59% |
| Nov 04, 2024 | $1.34 | $1.23 | $0.11 | 19,881.0 | -4.53% |
| Nov 01, 2024 | $1.33 | $1.28 | $0.046 | 20,731.0 | +0.34% |
| Oct 31, 2024 | $1.33 | $1.21 | $0.12 | 19,693.0 | +5.65% |
| Oct 30, 2024 | $1.29 | $1.17 | $0.12 | 14,468.0 | +0.81% |
| Oct 29, 2024 | $1.26 | $1.14 | $0.12 | 19,210.0 | -1.73% |
| Oct 28, 2024 | $1.35 | $1.14 | $0.21 | 27,746.0 | -7.27% |
| Oct 25, 2024 | $1.35 | $1.29 | $0.0599 | 14,058.0 | +1.50% |
| Oct 24, 2024 | $1.35 | $1.32 | $0.03 | 11,478.0 | -0.75% |
| Oct 23, 2024 | $1.41 | $1.33 | $0.0799 | 6,675.0 | -0.07% |
| Oct 22, 2024 | $1.38 | $1.32 | $0.06 | 9,463.0 | +0.68% |
| Oct 21, 2024 | $1.43 | $1.29 | $0.1399 | 23,813.0 | -6.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.34 | $0.904 | $0.436 | 463,064.0 | -23.66% |
| 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% |
Verifyme Inc Stock (VRME) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.37 | $1.04 | $0.334 | 529,989.0 | -6.45% |
| Nov, 2022 | $1.38 | $1.15 | $0.2294 | 293,107.0 | +7.83% |
| Oct, 2022 | $1.42 | $1.01 | $0.412 | 321,321.0 | -10.16% |
| Sep, 2022 | $1.63 | $1.11 | $0.52 | 382,181.0 | -9.22% |
| Aug, 2022 | $2.32 | $1.17 | $1.15 | 3,447,791.0 | -17.06% |
| Jul, 2022 | $2.52 | $1.47 | $1.05 | 5,268,438.0 | -13.27% |
| Jun, 2022 | $2.73 | $1.91 | $0.82 | 396,371.0 | -26.04% |
| May, 2022 | $3.18 | $2.17 | $1.01 | 516,567.0 | -12.83% |
| Apr, 2022 | $3.49 | $2.97 | $0.52 | 420,620.0 | -9.79% |
| Mar, 2022 | $3.59 | $2.66 | $0.93 | 706,262.0 | +6.65% |
| Feb, 2022 | $3.59 | $3.01 | $0.58 | 382,491.0 | +1.28% |
| Jan, 2022 | $3.49 | $2.81 | $0.6811 | 263,751.0 | -1.73% |
3.01%
2.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):