Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Verifyme Inc (VRME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.7211 0.7211 0.705 0.7341 728
17th Jul 2025 (Thu) 0.733 0.7479 0.733 0.718 6,695
16th Jul 2025 (Wed) 0.713 0.713 0.71 0.713 1,729
15th Jul 2025 (Tue) 0.74 0.74 0.74 0.7398 1,049
14th Jul 2025 (Mon) 0.75 0.75 0.7433 0.7433 6
11th Jul 2025 (Fri) 0.75 0.75 0.75 0.75 1,525
10th Jul 2025 (Thu) 0.7329 0.7329 0.7279 0.7212 454
9th Jul 2025 (Wed) 0.73 0.7373 0.72 0.7344 4,813
8th Jul 2025 (Tue) 0.75 0.75 0.74 0.7337 1,621
7th Jul 2025 (Mon) 0.747 0.747 0.7399 0.7367 503
4th Jul 2025 (Fri) 0.78 0.78 0.7786 0.75 430
3rd Jul 2025 (Thu) 0.78 0.78 0.7786 0.75 430
2nd Jul 2025 (Wed) 0.75 0.76 0.75 0.7535 1,873
1st Jul 2025 (Tue) 0.77 0.77 0.7471 0.747 600
30th Jun 2025 (Mon) 0.77 0.77 0.7535 0.7535 287
27th Jun 2025 (Fri) 0.77 0.78 0.77 0.75 4,777
26th Jun 2025 (Thu) 0.76 0.76 0.76 0.7695 1,091
25th Jun 2025 (Wed) 0.735 0.7355 0.735 0.7355 249
24th Jun 2025 (Tue) 0.735 0.735 0.7099 0.7237 1,696
23rd Jun 2025 (Mon) 0.7722 0.7722 0.7295 0.7007 4,181
20th Jun 2025 (Fri) 0.7351 0.7355 0.725 0.7355 1,006
19th Jun 2025 (Thu) 0.765 0.765 0.75 0.7581 2,340
18th Jun 2025 (Wed) 0.765 0.765 0.75 0.7581 2,340
17th Jun 2025 (Tue) 0.779 0.779 0.779 0.7792 1,823
16th Jun 2025 (Mon) 0.75 0.76 0.75 0.7603 7,486
13th Jun 2025 (Fri) 0.74 0.75 0.74 0.7411 3,317
12th Jun 2025 (Thu) 0.77 0.77 0.745 0.7376 6,936
11th Jun 2025 (Wed) 0.785 0.785 0.764 0.79 8,535
10th Jun 2025 (Tue) 0.8095 0.8095 0.7951 0.80 2,858
9th Jun 2025 (Mon) 0.82 0.82 0.7941 0.8048 4,967
6th Jun 2025 (Fri) 0.7999 0.835 0.7999 0.8206 6,036
5th Jun 2025 (Thu) 0.80 0.8027 0.7873 0.795 3,117
4th Jun 2025 (Wed) 0.7597 0.8088 0.7597 0.8054 2,297
3rd Jun 2025 (Tue) 0.733 0.75 0.733 0.7499 2,330
2nd Jun 2025 (Mon) 0.7275 0.7347 0.7275 0.722 8,694
30th May 2025 (Fri) 0.7149 0.7193 0.7149 0.7198 1,012
29th May 2025 (Thu) 0.72 0.72 0.705 0.73 806
28th May 2025 (Wed) 0.74 0.74 0.72 0.72 8,080
27th May 2025 (Tue) 0.71 0.7285 0.71 0.7285 401
26th May 2025 (Mon) 0.7198 0.7198 0.7198 0.7198 0
24th May 2025 (Sat) 0.713 0.7198 0.713 0.7198 2,116
23rd May 2025 (Fri) 0.713 0.713 0.713 0.713 2,116
22nd May 2025 (Thu) 0.705 0.705 0.705 0.705 5,869
21st May 2025 (Wed) 0.75 0.75 0.75 0.75 707
20th May 2025 (Tue) 0.7141 0.7141 0.7141 0.7141 3,812
19th May 2025 (Mon) 0.70 0.70 0.70 0.71 4,876
FTSE 100 Latest
Value8,992.12
Change19.48