VerifyMe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.91	0.93	0.86	0.88	0.88	-5.55%	370,801
Aug 13, 2025	0.92	1.00	0.90	0.93	0.93	10.41%	1,253,576
Aug 12, 2025	0.76	0.90	0.76	0.84	0.84	7.64%	508,297
Aug 11, 2025	0.82	0.85	0.77	0.78	0.78	-7.88%	358,577
Aug 8, 2025	0.86	0.91	0.83	0.85	0.85	-7.54%	497,770
Aug 7, 2025	1.05	1.06	0.92	0.92	0.92	-9.87%	723,818
Aug 6, 2025	1.00	1.08	1.00	1.02	1.02	-1.92%	1,007,206
Aug 5, 2025	0.95	1.09	0.94	1.04	1.04	5.05%	1,156,514
Aug 4, 2025	1.13	1.15	0.90	0.99	0.99	-18.18%	2,911,912
Aug 1, 2025	1.10	1.25	1.10	1.21	1.21	-12.95%	5,086,498
Jul 31, 2025	1.23	1.48	1.04	1.39	1.39	102.56%	170,097,950
Jul 30, 2025	0.70	0.70	0.68	0.69	0.69	-1.99%	16,383,175
Jul 29, 2025	0.73	0.73	0.70	0.70	0.70	-1.95%	64,949
Jul 28, 2025	0.74	0.74	0.71	0.71	0.71	-3.76%	20,231
Jul 25, 2025	0.75	0.75	0.71	0.74	0.74	1.63%	59,478
Jul 24, 2025	0.74	0.75	0.73	0.73	0.73	-2.67%	44,800
Jul 23, 2025	0.77	0.77	0.73	0.75	0.75	-0.13%	33,587
Jul 22, 2025	0.78	0.79	0.74	0.75	0.75	-1.25%	116,684
Jul 21, 2025	0.72	0.77	0.72	0.76	0.76	3.60%	136,743
Jul 18, 2025	0.73	0.75	0.70	0.73	0.73	2.24%	62,539
Jul 17, 2025	0.72	0.75	0.72	0.72	0.72	0.70%	79,059
Jul 16, 2025	0.73	0.73	0.70	0.71	0.71	-3.62%	80,101
Jul 15, 2025	0.75	0.75	0.73	0.74	0.74	-0.48%	19,423
Jul 14, 2025	0.73	0.76	0.73	0.74	0.74	-0.88%	54,229
Jul 11, 2025	0.71	0.75	0.71	0.75	0.75	3.99%	73,174
Jul 10, 2025	0.72	0.73	0.72	0.72	0.72	-1.81%	60,451
Jul 9, 2025	0.73	0.74	0.72	0.73	0.73	0.11%	71,889
Jul 8, 2025	0.74	0.77	0.73	0.73	0.73	-0.41%	35,923
Jul 7, 2025	0.75	0.76	0.73	0.74	0.74	-1.77%	22,743
Jul 3, 2025	0.75	0.79	0.75	0.75	0.75	-0.46%	35,984
Jul 2, 2025	0.76	0.77	0.75	0.75	0.75	0.87%	12,188
Jul 1, 2025	0.75	0.79	0.75	0.75	0.75	-0.86%	36,546
Jun 30, 2025	0.73	0.77	0.73	0.75	0.75	0.47%	41,863
Jun 27, 2025	0.77	0.79	0.75	0.75	0.75	-2.53%	59,151
Jun 26, 2025	0.73	0.78	0.73	0.77	0.77	4.62%	22,820
Jun 25, 2025	0.72	0.77	0.72	0.74	0.74	1.63%	31,235
Jun 24, 2025	0.70	0.74	0.70	0.72	0.72	3.28%	42,062
Jun 23, 2025	0.76	0.78	0.70	0.70	0.70	-4.73%	100,074
Jun 20, 2025	0.72	0.76	0.71	0.74	0.74	-2.98%	74,112
Jun 18, 2025	0.78	0.78	0.75	0.76	0.76	-2.71%	26,132
Jun 17, 2025	0.80	0.80	0.75	0.78	0.78	2.49%	36,884
Jun 16, 2025	0.75	0.77	0.74	0.76	0.76	2.59%	37,020
Jun 13, 2025	0.72	0.76	0.72	0.74	0.74	0.47%	54,358
Jun 12, 2025	0.79	0.79	0.74	0.74	0.74	-6.63%	60,439
Jun 11, 2025	0.79	0.79	0.76	0.79	0.79	-1.25%	43,490
Jun 10, 2025	0.80	0.83	0.76	0.80	0.80	-0.60%	77,627
Jun 9, 2025	0.82	0.83	0.79	0.80	0.80	-1.93%	40,109
Jun 6, 2025	0.82	0.84	0.79	0.82	0.82	3.22%	118,482
Jun 5, 2025	0.81	0.81	0.78	0.80	0.80	-1.29%	85,731
Jun 4, 2025	0.75	0.82	0.73	0.81	0.81	7.40%	98,983