Free Trial

VerifyMe (VRME) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free VRME Stock Alerts
$1.71
-0.03 (-1.72%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

VerifyMe Stock Price Performance

5 Day
Performance
+2.40%
1 Month
Performance
+7.68%
3 Month
Performance
+39.59%
6 Month
Performance
+59.81%
Year-To-Date
Performance
+52.68%
1 Year
Performance
+22.14%
Receive VRME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VerifyMe and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

VRME Stock Chart for Saturday, May, 18, 2024

VRME Chart by TradingView

VerifyMe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.74$1.71
-1.72%		$1.75$1.6812,693 shs$17.41 million
05/16/2024$1.72$1.74
+1.16%		$1.75$1.6921,265 shs$17.65 million
05/15/2024$1.68$1.72
+2.38%		$1.74$1.699,774 shs$17.46 million
05/14/2024$1.67$1.68
+0.60%		$1.74$1.6131,604 shs$17.05 million
05/13/2024$1.76$1.67
-5.11%		$1.74$1.6529,434 shs$16.95 million
05/10/2024$1.71$1.76
+2.92%		$1.76$1.6332,335 shs$17.86 million
05/09/2024$1.65$1.71
+3.64%		$1.74$1.6222,218 shs$17.36 million
05/08/2024$1.63$1.65
+1.23%		$1.90$1.6124,112 shs$16.75 million
05/07/2024$1.76$1.63
-7.39%		$1.78$1.6331,295 shs$16.54 million
05/06/2024$1.60$1.76
+10.00%		$1.80$1.6125,500 shs$17.86 million
05/03/2024$1.90$1.60
-15.79%		$2.00$1.51183,554 shs$16.24 million
05/02/2024$1.94$1.90
-2.06%		$1.96$1.8326,356 shs$19.29 million
05/01/2024$2.26$1.94
-14.12%		$2.25$1.75125,200 shs$19.68 million
04/30/2024$1.97$2.26
+14.67%		$2.45$1.96404,047 shs$22.93 million
04/29/2024$1.67$1.97
+17.96%		$1.97$1.6460,961 shs$20.00 million
04/26/2024$1.64$1.67
+1.83%		$1.67$1.616,345 shs$16.95 million
04/25/2024$1.65$1.64
-0.61%		$1.64$1.577,676 shs$16.65 million
04/24/2024$1.55$1.65
+6.45%		$1.67$1.5618,278 shs$16.75 million
04/23/2024$1.55$1.55
+0.32%		$1.61$1.4522,160 shs$15.73 million
04/22/2024$1.51$1.55
+2.32%		$1.55$1.4219,045 shs$15.67 million
04/19/2024$1.59$1.51
-4.91%		$1.59$1.4910,490 shs$15.33 million
04/18/2024$1.59$1.59
-0.13%		$1.59$1.563,620 shs$16.12 million
04/17/2024$1.60$1.59
-0.63%		$1.59$1.547,706 shs$16.13 million
04/16/2024$1.61$1.60
-0.62%		$1.64$1.546,637 shs$16.24 million
04/15/2024$1.59$1.61
+1.46%		$1.66$1.5721,661 shs$16.34 million
04/12/2024$1.56$1.59
+1.72%		$1.62$1.5525,283 shs$16.11 million
04/11/2024$1.64$1.56
-4.88%		$1.63$1.5227,786 shs$15.83 million
04/10/2024$1.64$1.64$1.64$1.5921,054 shs$16.65 million
04/09/2024$1.65$1.64
-0.61%		$1.65$1.5515,935 shs$16.65 million
04/08/2024$1.49$1.65
+10.73%		$1.66$1.4177,498 shs$16.74 million
04/05/2024$1.50$1.49
-0.66%		$1.53$1.4838,915 shs$15.13 million
04/04/2024$1.48$1.50
+1.35%		$1.51$1.4629,821 shs$15.23 million
04/03/2024$1.48$1.48$1.48$1.4513,498 shs$15.02 million
04/02/2024$1.46$1.48
+1.37%		$1.48$1.4233,969 shs$14.79 million
04/01/2024$1.40$1.46
+4.66%		$1.48$1.3954,353 shs$14.59 million
03/29/2024$1.40$1.40$1.44$1.3924,159 shs$13.94 million
03/28/2024$1.44$1.40
-3.13%		$1.44$1.3924,159 shs$13.94 million
03/27/2024$1.41$1.44
+2.12%		$1.45$1.3955,235 shs$14.39 million
03/26/2024$1.42$1.41
-0.70%		$1.44$1.3843,447 shs$14.09 million
03/25/2024$1.36$1.42
+4.41%		$1.42$1.3049,402 shs$14.19 million
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$1.32$1.36
+3.03%		$1.38$1.2749,175 shs$13.59 million
03/21/2024$1.33$1.32
-0.38%		$1.38$1.2932,674 shs$13.19 million
03/20/2024$1.27$1.33
+4.33%		$1.43$1.2952,938 shs$13.24 million
03/19/2024$1.25$1.27
+1.60%		$1.32$1.229,739 shs$12.69 million
03/18/2024$1.19$1.25
+5.04%		$1.33$1.2175,574 shs$12.49 million
03/15/2024$1.22$1.19
-2.46%		$1.24$1.1423,129 shs$11.89 million
03/14/2024$1.21$1.22
+0.83%		$1.24$1.2011,685 shs$12.19 million
03/13/2024$1.45$1.21
-16.55%		$1.42$1.1983,256 shs$12.09 million
03/12/2024$1.17$1.45
+23.93%		$1.50$1.17151,671 shs$14.49 million
03/11/2024$1.17$1.17
-0.06%		$1.19$1.156,223 shs$11.69 million
03/08/2024$1.18$1.17
-0.79%		$1.19$1.1412,121 shs$11.70 million
03/07/2024$1.13$1.18
+4.42%		$1.19$1.1518,464 shs$11.79 million
03/06/2024$1.13$1.13$1.14$1.1310,124 shs$11.29 million
03/05/2024$1.16$1.13
-2.59%		$1.19$1.1142,368 shs$11.29 million
03/04/2024$1.18$1.16
-1.69%		$1.18$1.1124,497 shs$11.59 million
03/01/2024$1.19$1.18
-0.84%		$1.24$1.169,160 shs$11.79 million
02/29/2024$1.22$1.19
-2.46%		$1.26$1.1826,264 shs$11.89 million
02/28/2024$1.23$1.22
-0.81%		$1.26$1.2223,266 shs$12.19 million
02/27/2024$1.26$1.23
-2.38%		$1.25$1.238,604 shs$12.29 million
02/26/2024$1.23$1.26
+2.44%		$1.28$1.2242,363 shs$12.59 million
02/23/2024$1.24$1.25
+0.81%		$1.25$1.2317,221 shs$12.49 million
02/22/2024$1.22$1.24
+1.47%		$1.26$1.2319,111 shs$12.39 million
02/21/2024$1.23$1.22
-0.91%		$1.26$1.2215,644 shs$12.21 million
02/20/2024$1.23$1.23
+0.67%		$1.26$1.1936,047 shs$12.32 million
02/19/2024$1.23$1.23$1.23$1.1715,600 shs$12.24 million

Related Companies:
This page (NASDAQ:VRME) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Next President (Not Trump. Not Biden.)
The Freeport Society
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings