Free Trial

VerifyMe (VRME) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free VRME Stock Alerts
$1.42
-0.01 (-0.70%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

VerifyMe Stock Price Performance

5 Day
Performance
-12.35%
1 Month
Performance
-26.80%
3 Month
Performance
+20.34%
6 Month
Performance
+32.71%
Year-To-Date
Performance
+26.79%
1 Year
Performance
-3.40%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

VRME Stock Chart for Sunday, June, 2, 2024

VRME Chart by TradingView

VerifyMe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.43$1.42
-0.70%		$1.45$1.4018,012 shs$14.45 million
05/30/2024$1.46$1.43
-2.05%		$1.46$1.3946,611 shs$14.56 million
05/29/2024$1.49$1.46
-2.01%		$1.50$1.4416,151 shs$14.86 million
05/28/2024$1.62$1.49
-8.02%		$1.64$1.4652,292 shs$15.17 million
05/27/2024$1.62$1.62$1.68$1.5552,800 shs$16.49 million
05/24/2024$1.49$1.62
+8.72%		$1.68$1.5552,742 shs$16.49 million
05/23/2024$2.04$1.49
-26.96%		$1.80$1.43261,163 shs$15.17 million
05/22/2024$1.90$2.04
+7.37%		$2.14$1.9073,096 shs$20.77 million
05/21/2024$1.76$1.90
+7.95%		$1.99$1.76112,102 shs$19.34 million
05/20/2024$1.71$1.76
+2.92%		$1.76$1.6722,201 shs$17.92 million
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:VRME) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders