VerifyMe, Inc. - Price History
Monthly price history for VRME (VerifyMe, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.63 | $1.63 |
| April 2024 | $2.26 | $2.26 |
| March 2024 | $1.40 | $1.40 |
| February 2024 | $1.19 | $1.19 |
| January 2024 | $1.07 | $1.07 |
| December 2023 | $1.12 | $1.12 |
| November 2023 | $1.04 | $1.04 |
| October 2023 | $1.11 | $1.11 |
| September 2023 | $1.17 | $1.17 |
| August 2023 | $1.13 | $1.13 |
| July 2023 | $1.19 | $1.19 |
| June 2023 | $1.38 | $1.38 |
| May 2023 | $1.43 | $1.43 |
| April 2023 | $1.78 | $1.78 |
| March 2023 | $1.92 | $1.92 |
| February 2023 | $1.77 | $1.77 |
| January 2023 | $1.83 | $1.83 |
| December 2022 | $1.16 | $1.16 |
| November 2022 | $1.24 | $1.24 |
| October 2022 | $1.15 | $1.15 |
| September 2022 | $1.28 | $1.28 |
| August 2022 | $1.41 | $1.41 |
| July 2022 | $1.70 | $1.70 |
| June 2022 | $1.96 | $1.96 |
| May 2022 | $2.65 | $2.65 |
| April 2022 | $3.04 | $3.04 |
| March 2022 | $3.37 | $3.37 |
| February 2022 | $3.16 | $3.16 |
| January 2022 | $3.12 | $3.12 |
| December 2021 | $3.26 | $3.26 |
| November 2021 | $3.29 | $3.29 |
| October 2021 | $3.36 | $3.36 |
| September 2021 | $3.40 | $3.40 |
| August 2021 | $3.60 | $3.60 |
| July 2021 | $3.87 | $3.87 |
| June 2021 | $4.22 | $4.22 |
| May 2021 | $3.47 | $3.47 |
| April 2021 | $4.17 | $4.17 |
| March 2021 | $4.12 | $4.12 |
| February 2021 | $4.42 | $4.42 |
| January 2021 | $4.36 | $4.36 |
| December 2020 | $3.60 | $3.60 |
| November 2020 | $3.41 | $3.41 |
| October 2020 | $2.67 | $2.67 |
| September 2020 | $3.22 | $3.22 |
| August 2020 | $3.66 | $3.66 |
| July 2020 | $3.58 | $3.58 |
| June 2020 | $3.81 | $3.81 |
| May 2020 | $5.40 | $0.11 |
| April 2020 | $4.42 | $0.09 |
| March 2020 | $4.22 | $0.08 |
| February 2020 | $5.20 | $0.10 |
| January 2020 | $6.40 | $0.13 |
| December 2019 | $3.50 | $0.07 |
| November 2019 | $3.75 | $0.08 |
| October 2019 | $3 | $0.06 |
| September 2019 | $5 | $0.10 |
| August 2019 | $5 | $0.10 |
| July 2019 | $4.38 | $0.09 |
| June 2019 | $6.75 | $0.14 |
| May 2019 | $12.45 | $0.25 |
| April 2019 | $11 | $0.22 |
| March 2019 | $14.46 | $0.29 |
| February 2019 | $11 | $0.22 |
| January 2019 | $12.14 | $0.24 |
| December 2018 | $10.98 | $0.22 |
| November 2018 | $14.25 | $0.28 |
| October 2018 | $17.25 | $0.34 |
| September 2018 | $18 | $0.36 |
| August 2018 | $15.80 | $0.32 |
| July 2018 | $13.44 | $0.27 |
| June 2018 | $10.50 | $0.21 |
| May 2018 | $13 | $0.26 |
| April 2018 | $14 | $0.28 |
| March 2018 | $13.95 | $0.28 |
| February 2018 | $10.51 | $0.21 |
| January 2018 | $12.50 | $0.25 |
| December 2017 | $13.50 | $0.27 |
| November 2017 | $6.50 | $0.13 |
| October 2017 | $3.50 | $0.07 |
| September 2017 | $4.10 | $0.08 |
| August 2017 | $3.65 | $0.07 |
| July 2017 | $2.20 | $0.04 |
| June 2017 | $3.50 | $0.07 |
| May 2017 | $2.75 | $0.06 |
| April 2017 | $3.20 | $0.06 |
| March 2017 | $6 | $0.12 |
| February 2017 | $3 | $0.06 |
| January 2017 | $4.50 | $0.09 |
| December 2016 | $5.50 | $0.11 |
| November 2016 | $11.50 | $0.23 |
| October 2016 | $15.50 | $0.31 |
| September 2016 | $16.75 | $0.34 |
| August 2016 | $14 | $0.28 |
| July 2016 | $6 | $0.12 |
| June 2016 | $4.50 | $0.09 |
| May 2016 | $9.50 | $0.19 |
| April 2016 | $25 | $0.50 |
| March 2016 | $27.50 | $0.55 |
| February 2016 | $25 | $0.50 |
| January 2016 | $37.50 | $0.75 |
| December 2015 | $125 | $2.50 |
| November 2015 | $77.50 | $1.55 |
| October 2015 | $75 | $1.50 |
| September 2015 | $125 | $2.50 |
| August 2015 | $185.50 | $3.71 |
| July 2015 | $275 | $5.50 |
| June 2015 | $197.20 | $0.05 |
| May 2015 | $38.25 | $0.01 |
| April 2015 | $59.92 | $0.01 |
| March 2015 | $93.50 | $0.02 |
| February 2015 | $71.82 | $0.02 |
| January 2015 | $127.50 | $0.03 |
| December 2014 | $88.82 | $0.02 |
| November 2014 | $136 | $0.03 |
| October 2014 | $149.18 | $0.04 |
| September 2014 | $208.25 | $0.05 |
| August 2014 | $297.50 | $0.07 |
| July 2014 | $212.50 | $0.05 |
| June 2014 | $170 | $0.04 |
| May 2014 | $234.18 | $0.06 |
| April 2014 | $297.50 | $0.07 |
| March 2014 | $340.42 | $0.08 |
| February 2014 | $265.62 | $0.06 |
| January 2014 | $297.50 | $0.07 |
| December 2013 | $302.18 | $0.07 |
| November 2013 | $369.75 | $0.09 |
| October 2013 | $401.62 | $0.10 |
| September 2013 | $433.50 | $0.10 |
| August 2013 | $544 | $0.13 |
| July 2013 | $722.50 | $0.17 |
| June 2013 | $892.08 | $0.21 |
| May 2013 | $892.92 | $0.21 |
| April 2013 | $1,096.50 | $0.26 |
| March 2013 | $850 | $0.20 |
| February 2013 | $1,020 | $0.24 |
| January 2013 | $403.75 | $0.10 |
| December 2012 | $125.38 | $0.03 |
| November 2012 | $191.25 | $0.04 |
| October 2012 | $125.38 | $0.03 |
| September 2012 | $167.88 | $0.04 |
| August 2012 | $212.50 | $0.05 |
| July 2012 | $233.75 | $0.06 |
| June 2012 | $255 | $0.06 |
| May 2012 | $255 | $0.06 |
| April 2012 | $233.75 | $0.06 |
| March 2012 | $276.25 | $0.06 |
| February 2012 | $297.50 | $0.07 |
| January 2012 | $318.75 | $0.08 |
| December 2011 | $340 | $0.08 |
| November 2011 | $425 | $0.10 |
| October 2011 | $340 | $0.08 |
| September 2011 | $297.50 | $0.07 |
| August 2011 | $233.75 | $0.06 |
| July 2011 | $170 | $0.04 |
| June 2011 | $212.50 | $0.05 |
| May 2011 | $42.50 | $0.01 |
| April 2011 | $31.88 | $31.88 |
| March 2011 | $31.88 | $0.01 |
| February 2011 | $42.50 | $0.01 |
| January 2011 | $21.25 | $0 |
| December 2010 | $34 | $0.01 |
| November 2010 | $34 | $0.01 |
| October 2010 | $31.88 | $0.01 |
| September 2010 | $34 | $0.01 |
| August 2010 | $38.25 | $0.01 |
| July 2010 | $42.50 | $0.01 |
| June 2010 | $42.50 | $0.01 |
| May 2010 | $63.75 | $0.02 |
| April 2010 | $85 | $0.02 |
| March 2010 | $85 | $0.02 |
| February 2010 | $63.75 | $0.02 |
| January 2010 | $76.50 | $0.02 |
| December 2009 | $42.50 | $0.01 |
| November 2009 | $42.50 | $0.01 |
| October 2009 | $41.65 | $0.01 |
| September 2009 | $41.65 | $0.01 |
| August 2009 | $42.50 | $0.01 |
| July 2009 | $42.50 | $0.01 |
| June 2009 | $17 | $0 |
| May 2009 | $12.75 | $0 |
| April 2009 | $4.25 | $0 |
| March 2009 | $4.25 | $0 |
| February 2009 | $4.25 | $0 |
| January 2009 | $10.62 | $0 |
| December 2008 | $2.98 | $0 |
| November 2008 | $21.25 | $0 |
| October 2008 | $34 | $0.01 |
| September 2008 | $42.50 | $0.01 |
| August 2008 | $63.75 | $0.02 |
| July 2008 | $63.75 | $0.02 |
| June 2008 | $63.75 | $0.02 |
| May 2008 | $29.75 | $0.01 |
| April 2008 | $34 | $0.01 |
| March 2008 | $42.50 | $0.01 |
| February 2008 | $63.75 | $0.02 |
| January 2008 | $29.75 | $0.01 |
| December 2007 | $25.50 | $0.01 |
| November 2007 | $55.25 | $0.01 |
| October 2007 | $34 | $0.01 |
| September 2007 | $34 | $0.01 |
| August 2007 | $34 | $0.01 |
| July 2007 | $51 | $0.01 |
| June 2007 | $51 | $0.01 |
| May 2007 | $102 | $0.02 |
| April 2007 | $85 | $0.02 |
| March 2007 | $136 | $0.03 |
| February 2007 | $136 | $0.03 |
| January 2007 | $148.75 | $0.04 |
| December 2006 | $106.25 | $0.02 |
| November 2006 | $148.75 | $0.04 |
| October 2006 | $89.25 | $0.02 |
| September 2006 | $191.25 | $0.04 |
| August 2006 | $255 | $0.06 |
| July 2006 | $331.50 | $0.08 |
| June 2006 | $382.50 | $0.09 |
| May 2006 | $148.75 | $0.04 |
| April 2006 | $403.75 | $0.10 |
| March 2006 | $255 | $0.06 |
| February 2006 | $212.50 | $0.05 |
| January 2006 | $297.50 | $0.07 |
| December 2005 | $148.75 | $0.04 |
| November 2005 | $148.75 | $0.04 |
| October 2005 | $191.25 | $0.04 |
| September 2005 | $297.50 | $0.07 |
| August 2005 | $255 | $0.06 |
| July 2005 | $276.25 | $0.06 |
| June 2005 | $276.25 | $0.06 |
| May 2005 | $276.25 | $0.06 |
| April 2005 | $297.50 | $0.07 |
| March 2005 | $297.50 | $0.07 |
| February 2005 | $378.25 | $0.09 |
| January 2005 | $318.75 | $0.08 |
| December 2004 | $403.75 | $0.10 |
| November 2004 | $212.50 | $0.05 |
| October 2004 | $297.50 | $0.07 |
| September 2004 | $425 | $0.10 |
| August 2004 | $297.50 | $0.07 |
| July 2004 | $340 | $0.08 |
| June 2004 | $382.50 | $0.09 |
| May 2004 | $425 | $0.10 |
| April 2004 | $552.50 | $0.13 |
| March 2004 | $680 | $0.16 |
| February 2004 | $1,105 | $0.26 |
| January 2004 | $1,190 | $0.28 |
| December 2003 | $892.50 | $0.21 |
| November 2003 | $637.50 | $0.15 |
| October 2003 | $807.50 | $0.19 |
| September 2003 | $850 | $0.20 |
| August 2003 | $1,020 | $0.24 |
| July 2003 | $1,020 | $0.24 |
| June 2003 | $977.50 | $0.23 |
| May 2003 | $850 | $0.20 |
| April 2003 | $765 | $0.18 |
| March 2003 | $425 | $0.10 |
| February 2003 | $722.50 | $0.17 |
| January 2003 | $850 | $0.20 |
| December 2002 | $807.50 | $0.19 |
| November 2002 | $977.50 | $0.23 |
| October 2002 | $765 | $0.18 |
| September 2002 | $1,700 | $0.40 |
| August 2002 | $1,530 | $1,530 |
| July 2002 | $1,530 | $0.36 |
| June 2002 | $1,615 | $0.38 |
| May 2002 | $2,082.50 | $0.49 |
| April 2002 | $2,082.50 | $0.49 |
| March 2002 | $1,870 | $0.44 |
| February 2002 | $1,870 | $0.44 |
| January 2002 | $2,040 | $0.48 |
| December 2001 | $1,487.50 | $0.35 |
| November 2001 | $2,040 | $0.48 |
| October 2001 | $2,167.50 | $0.51 |
| September 2001 | $1,572.50 | $0.37 |
| August 2001 | $1,785 | $0.42 |
| July 2001 | $2,125 | $0.50 |
| June 2001 | $1,827.50 | $0.43 |
| May 2001 | $1,912.50 | $1,912.50 |
| April 2001 | $1,593.75 | $1,593.75 |
| March 2001 | $1,593.75 | $1,593.75 |
| February 2001 | $2,040 | $2,040 |
| January 2001 | $1,062.50 | $1,062.50 |
| December 2000 | $1,062.50 | $1,062.50 |
VRME
Price: $1.63
52 week price:
Earnings Per Share: -0.35 USD
P/E Ratio: -3.83
Exchange: NCM
Sector: Industrials
Industry: Security & Protection Services
Volume: 4300
Market Capitalization: 16.3 million