$VRME: VerifyMe, Inc. - Common Stock
2025-02-10 VRME 2025-02-10 00:07:04 0.00 0.00 3.31% VRME 2025-02-10 06:01:09 1.32 1.17 -4.13% VRME 2025-02-10 07:00:51 1.30 1.17 -4.13% VRME 2025-02-10 08:01:04 1.24 1.21 -4.13% VRME 2025-02-10 09:00:54 1.25 1.21 -4.13% VRME 2025-02-10 10:01:08 1.25 1.22 -5.79% VRME 2025-02-10 11:01:06 1.25 1.24 -4.13% VRME 2025-02-10 12:01:13 1.29 1.27 -1.65% VRME 2025-02-10 13:00:53 1.26 1.24 -4.13% VRME 2025-02-10 14:01:10 1.26 1.23 -4.13% VRME 2025-02-10 15:00:57 1.24 1.23 -4.13% VRME 2025-02-10 16:01:20 1.22 1.21 -5.79% VRME 2025-02-10 17:00:57 1.28 1.20 -5.79% VRME 2025-02-10 18:01:04 1.28 1.20 -5.43% VRME 2025-02-10 21:08:43 0.00 0.00 -5.43% 2025-02-11 VRME 2025-02-11 05:00:53 1.38 1.03 -5.43% VRME 2025-02-11 06:01:03 1.38 1.29 5.43% VRME 2025-02-11 07:00:57 1.33 1.20 5.43% VRME 2025-02-11 08:01:04 1.33 1.20 3.10% VRME 2025-02-11 09:00:49 1.33 1.26 3.10% VRME 2025-02-11 10:01:06 1.33 1.20 1.55% VRME 2025-02-11 11:00:56 1.19 1.17 -2.33% VRME 2025-02-11 12:01:02 1.17 1.16 -4.65% VRME 2025-02-11 13:00:48 1.20 1.16 -3.88% VRME 2025-02-11 14:01:06 1.18 1.15 -4.65% VRME 2025-02-11 15:00:51 1.15 1.14 -5.43% VRME 2025-02-11 16:01:04 1.14 1.13 -6.20% VRME 2025-02-11 17:00:53 1.20 1.12 -6.20% VRME 2025-02-11 18:01:03 1.20 1.04 -6.56% VRME 2025-02-11 20:01:05 1.20 1.03 -8.20% VRME 2025-02-11 21:08:47 0.00 0.00 -0.82% 2025-02-12 VRME 2025-02-12 05:00:50 0.00 1.03 -0.82% VRME 2025-02-12 06:01:05 1.22 1.03 -0.82% VRME 2025-02-12 07:00:51 1.16 1.05 -0.82% VRME 2025-02-12 08:01:06 1.17 1.07 -4.92% VRME 2025-02-12 09:00:51 1.21 1.07 -4.92% VRME 2025-02-12 10:01:06 1.20 1.05 -4.10% VRME 2025-02-12 11:00:48 1.16 1.15 1.64% VRME 2025-02-12 12:01:04 1.16 1.15 2.46% VRME 2025-02-12 13:00:53 1.17 1.16 3.28% VRME 2025-02-12 15:00:48 1.16 1.15 2.46% VRME 2025-02-12 17:00:49 1.13 1.11 0.82% VRME 2025-02-12 18:01:00 1.18 1.05 -1.77% VRME 2025-02-12 21:08:39 0.00 0.00 -1.77% 2025-02-13 VRME 2025-02-13 05:00:52 0.00 1.03 -1.77% VRME 2025-02-13 06:01:08 1.27 1.06 -1.77% VRME 2025-02-13 10:01:04 1.20 1.11 -1.77% VRME 2025-02-13 11:00:48 1.16 1.14 0.00% VRME 2025-02-13 12:01:02 1.15 1.13 -0.88% VRME 2025-02-13 13:00:48 1.17 1.15 0.00% VRME 2025-02-13 14:01:08 1.19 1.16 5.31% VRME 2025-02-13 15:00:52 1.18 1.17 3.54% VRME 2025-02-13 16:01:05 1.17 1.16 1.77% VRME 2025-02-13 17:01:08 1.19 1.05 3.54% VRME 2025-02-13 18:01:04 1.24 1.14 3.48% VRME 2025-02-13 21:06:57 0.00 0.00 3.48% 2025-02-14 VRME 2025-02-14 06:01:14 1.35 1.09 3.48% VRME 2025-02-14 08:01:12 1.34 1.09 3.48% VRME 2025-02-14 09:00:55 1.33 1.09 3.48% VRME 2025-02-14 10:01:07 1.31 0.80 3.48% VRME 2025-02-14 11:00:56 1.17 1.12 -5.22% VRME 2025-02-14 12:01:08 1.17 1.13 -5.22% VRME 2025-02-14 13:00:53 1.15 1.14 -4.35% VRME 2025-02-14 14:01:11 1.16 1.12 -3.48% VRME 2025-02-14 15:00:55 1.14 1.12 -4.35% VRME 2025-02-14 16:01:09 1.12 1.11 -6.09% VRME 2025-02-14 17:01:03 1.16 1.11 -6.96% VRME 2025-02-14 18:01:08 1.19 1.11 -6.72% VRME 2025-02-14 21:08:36 0.00 0.00 -6.72% 2025-02-18 VRME 2025-02-18 06:01:04 1.25 1.11 -6.72% VRME 2025-02-18 07:00:50 1.25 1.11 0.84% VRME 2025-02-18 09:00:49 1.21 1.11 0.84% VRME 2025-02-18 10:01:09 1.25 1.11 0.84% VRME 2025-02-18 12:01:04 1.05 1.04 -5.88% VRME 2025-02-18 13:00:55 1.03 1.02 -6.72% VRME 2025-02-18 14:01:07 1.03 1.02 -7.56% VRME 2025-02-18 16:01:08 1.09 1.05 -6.72% VRME 2025-02-18 17:01:00 1.05 0.96 -9.24% VRME 2025-02-18 18:01:08 1.11 0.96 -9.91% VRME 2025-02-18 20:00:59 1.11 0.96 -9.01% VRME 2025-02-18 21:04:12 0.00 0.00 -9.01% 2025-02-19 VRME 2025-02-19 06:01:12 1.10 0.91 0.00% VRME 2025-02-19 07:00:57 1.17 0.91 0.00% VRME 2025-02-19 08:01:10 1.10 0.92 6.31% VRME 2025-02-19 09:00:53 1.10 0.97 6.31% VRME 2025-02-19 10:01:08 1.09 0.98 6.31% VRME 2025-02-19 11:00:47 1.02 1.00 0.00% VRME 2025-02-19 12:01:07 1.02 1.01 0.90% VRME 2025-02-19 13:00:49 1.01 1.00 0.00% VRME 2025-02-19 17:01:00 1.02 0.99 0.00% VRME 2025-02-19 21:07:49 0.00 0.00 0.00% 2025-02-20 VRME 2025-02-20 05:00:50 1.16 0.00 0.00% VRME 2025-02-20 06:01:06 1.15 0.92 0.00% VRME 2025-02-20 07:00:55 1.09 0.88 0.00% VRME 2025-02-20 08:01:06 1.09 0.95 0.00% VRME 2025-02-20 11:00:50 0.99 0.95 -4.00% VRME 2025-02-20 12:01:08 0.98 0.97 -3.00% VRME 2025-02-20 13:00:53 0.98 0.96 -4.00% VRME 2025-02-20 14:01:04 0.97 0.96 -4.00% VRME 2025-02-20 15:00:53 0.97 0.95 -4.00% VRME 2025-02-20 16:01:05 0.97 0.96 -4.00% VRME 2025-02-20 17:00:49 1.00 0.95 -4.00% VRME 2025-02-20 21:05:41 0.00 0.00 -4.00% 2025-02-21 VRME 2025-02-21 06:01:05 1.03 0.84 -4.00% VRME 2025-02-21 07:00:50 1.03 0.82 -4.00% VRME 2025-02-21 08:01:09 1.03 0.90 -4.00% VRME 2025-02-21 09:00:51 1.03 0.87 -4.00% VRME 2025-02-21 10:01:08 1.25 0.00 -4.00% VRME 2025-02-21 11:00:51 0.96 0.95 -1.00% VRME 2025-02-21 12:01:10 0.96 0.94 -2.00% VRME 2025-02-21 13:00:56 0.95 0.93 -2.00% VRME 2025-02-21 14:01:09 0.95 0.93 -3.00% VRME 2025-02-21 16:01:06 0.94 0.91 -4.00% VRME 2025-02-21 17:01:03 0.95 0.92 -2.00% VRME 2025-02-21 18:01:08 0.95 0.86 -2.08% VRME 2025-02-21 21:00:54 0.00 0.00 -2.08% 2025-02-24 VRME 2025-02-24 06:01:09 1.00 0.87 -7.29% VRME 2025-02-24 07:00:55 1.00 0.83 -11.46% VRME 2025-02-24 08:01:07 0.92 0.78 -6.25% VRME 2025-02-24 09:00:58 1.03 0.90 -4.17% VRME 2025-02-24 10:01:09 1.03 0.92 1.04% VRME 2025-02-24 11:00:53 0.91 0.87 -4.17% VRME 2025-02-24 12:01:14 0.91 0.88 -6.25% VRME 2025-02-24 13:00:54 0.92 0.90 -4.17% VRME 2025-02-24 14:01:04 0.92 0.90 -3.13% VRME 2025-02-24 15:00:54 0.92 0.91 -3.13% VRME 2025-02-24 16:01:04 0.91 0.89 -3.13% VRME 2025-02-24 17:00:57 1.15 0.90 -3.13% VRME 2025-02-24 18:01:10 1.01 0.90 -3.19% VRME 2025-02-24 19:00:54 1.02 0.90 -4.26% VRME 2025-02-24 21:07:40 0.00 0.00 -4.26% 2025-02-25 VRME 2025-02-25 06:01:13 1.06 0.81 -4.26% VRME 2025-02-25 07:00:59 0.95 0.81 -4.26% VRME 2025-02-25 08:01:15 0.98 0.81 -4.26% VRME 2025-02-25 11:00:57 0.88 0.87 2.13% VRME 2025-02-25 12:01:15 0.85 0.84 -6.38% VRME 2025-02-25 13:00:56 0.85 0.83 -8.51% VRME 2025-02-25 14:01:15 0.85 0.84 -7.45% VRME 2025-02-25 15:00:55 0.85 0.83 -8.51% VRME 2025-02-25 16:01:11 0.85 0.84 -7.45% VRME 2025-02-25 17:01:02 1.05 0.86 -4.26% VRME 2025-02-25 18:00:58 0.96 0.76 -8.79% VRME 2025-02-25 20:00:54 1.00 0.76 -8.79% VRME 2025-02-25 21:07:19 0.00 0.00 -8.79% 2025-02-26 VRME 2025-02-26 06:04:11 0.96 0.87 8.79% VRME 2025-02-26 07:00:52 1.00 0.84 8.79% VRME 2025-02-26 08:01:07 0.99 0.85 10.99% VRME 2025-02-26 09:00:54 0.99 0.86 10.99% VRME 2025-02-26 10:01:06 0.99 0.84 8.79% VRME 2025-02-26 11:00:52 0.90 0.87 2.20% VRME 2025-02-26 12:01:07 0.89 0.87 0.00% VRME 2025-02-26 13:00:51 0.93 0.89 3.30% VRME 2025-02-26 14:01:06 0.92 0.90 4.40% VRME 2025-02-26 16:01:05 0.92 0.90 5.49% VRME 2025-02-26 17:01:14 0.95 0.88 6.59% VRME 2025-02-26 20:01:01 0.97 0.88 6.59% VRME 2025-02-26 21:06:26 0.00 0.00 6.59% 2025-02-27 VRME 2025-02-27 06:01:09 1.07 0.95 6.59% VRME 2025-02-27 07:00:49 1.04 0.93 2.20% VRME 2025-02-27 08:01:07 1.00 0.93 6.59% VRME 2025-02-27 10:01:07 1.00 0.94 1.10% VRME 2025-02-27 11:00:50 0.95 0.90 0.00% VRME 2025-02-27 12:01:09 0.94 0.91 0.00% VRME 2025-02-27 13:00:49 0.97 0.94 2.20% VRME 2025-02-27 14:01:05 0.96 0.94 4.40% VRME 2025-02-27 15:00:50 0.99 0.94 3.30% VRME 2025-02-27 16:01:07 0.99 0.94 2.20% VRME 2025-02-27 17:01:06 1.02 0.85 3.30% VRME 2025-02-27 18:01:00 1.02 0.87 3.23% VRME 2025-02-27 19:00:51 1.02 0.83 3.23% VRME 2025-02-27 21:00:52 0.00 0.00 3.23% 2025-02-28 VRME 2025-02-28 06:01:06 1.05 0.95 4.30% VRME 2025-02-28 07:00:53 1.11 1.02 9.68% VRME 2025-02-28 08:01:07 1.08 0.95 6.45% VRME 2025-02-28 09:00:52 1.06 0.95 2.15% VRME 2025-02-28 10:01:06 0.98 0.95 1.08% VRME 2025-02-28 11:00:50 0.99 0.92 -1.08% VRME 2025-02-28 12:01:21 0.94 0.93 -1.08% VRME 2025-02-28 13:00:50 0.99 0.96 1.08% VRME 2025-02-28 14:01:06 0.96 0.93 2.15% VRME 2025-02-28 15:00:47 1.00 0.93 -1.08% VRME 2025-02-28 16:01:00 0.95 0.93 -1.08% VRME 2025-02-28 17:01:06 0.99 0.94 2.15% VRME 2025-02-28 18:01:03 1.07 0.93 3.13% VRME 2025-02-28 19:00:48 1.06 0.93 3.13% VRME 2025-02-28 20:01:15 1.08 0.93 3.13% VRME 2025-02-28 21:06:28 0.00 0.00 3.13% 2025-03-03 VRME 2025-03-03 05:00:52 1.32 0.00 3.13% VRME 2025-03-03 06:01:10 1.14 1.00 18.75% VRME 2025-03-03 07:00:52 1.14 1.00 7.29% VRME 2025-03-03 08:01:05 1.13 0.96 7.29% VRME 2025-03-03 09:00:54 1.14 1.00 7.29% VRME 2025-03-03 10:01:07 1.13 1.01 2.08% VRME 2025-03-03 11:00:50 1.02 0.93 -2.08% VRME 2025-03-03 12:01:08 0.96 0.90 -2.08% VRME 2025-03-03 13:00:50 0.97 0.91 -4.17% VRME 2025-03-03 14:01:01 0.96 0.92 -3.13% VRME 2025-03-03 15:00:54 0.99 0.93 -4.17% VRME 2025-03-03 16:01:09 0.96 0.91 -4.17% VRME 2025-03-03 17:00:53 0.98 0.90 -1.04% VRME 2025-03-03 18:01:03 0.99 0.89 -1.02% VRME 2025-03-03 20:01:03 0.99 0.87 -1.02% VRME 2025-03-03 21:05:39 0.00 0.00 -1.02% 2025-03-04 VRME 2025-03-04 06:01:26 1.05 0.83 -1.02% VRME 2025-03-04 09:00:49 1.05 0.92 -1.02% VRME 2025-03-04 10:01:18 1.03 0.84 -5.10% VRME 2025-03-04 11:00:52 0.94 0.88 -8.16% VRME 2025-03-04 12:01:09 0.89 0.88 -9.18% VRME 2025-03-04 14:01:09 0.92 0.88 -5.10% VRME 2025-03-04 15:00:47 0.93 0.90 -7.14% VRME 2025-03-04 16:01:01 0.92 0.91 -4.08% VRME 2025-03-04 17:01:04 0.95 0.88 -7.14% VRME 2025-03-04 18:00:59 0.97 0.90 -3.09% VRME 2025-03-04 19:00:45 0.97 0.88 -7.22% VRME 2025-03-04 20:01:01 0.95 0.88 -7.22% VRME 2025-03-04 21:06:27 0.00 0.00 -7.22% 2025-03-05 VRME 2025-03-05 06:01:01 1.13 0.82 -7.22% VRME 2025-03-05 07:00:50 1.13 0.83 -7.22% VRME 2025-03-05 08:01:06 1.07 0.85 -7.22% VRME 2025-03-05 10:01:04 1.07 0.88 -7.22% VRME 2025-03-05 11:00:50 0.93 0.89 2.06% VRME 2025-03-05 12:01:00 0.95 0.91 2.06% VRME 2025-03-05 13:00:45 0.94 0.92 4.12% VRME 2025-03-05 14:01:04 0.95 0.94 5.15% VRME 2025-03-05 15:00:47 0.97 0.90 4.12% VRME 2025-03-05 16:01:01 0.95 0.93 5.15% VRME 2025-03-05 17:00:45 1.02 0.88 6.19% VRME 2025-03-05 18:01:00 1.02 0.85 6.67% VRME 2025-03-05 19:00:50 1.07 0.85 6.67% VRME 2025-03-05 20:01:01 1.07 0.83 6.67% VRME 2025-03-05 21:07:34 0.00 0.00 6.67% 2025-03-06 VRME 2025-03-06 06:01:02 1.03 0.95 7.78% VRME 2025-03-06 07:00:48 1.03 1.02 7.78% VRME 2025-03-06 08:01:04 1.02 1.01 7.78% VRME 2025-03-06 09:00:52 0.90 0.89 -5.56% VRME 2025-03-06 09:05:27 8-K Sec report https://www.sec.gov/Archives/edgar/data/1104038/000121465925003971/0001214659-25-003971-index.htm 8-K - VerifyMe, Inc. (0001104038) (Filer) VRME 2025-03-06 10:01:04 0.83 0.82 -13.33% VRME 2025-03-06 11:00:48 0.80 0.79 -16.67% VRME 2025-03-06 12:01:07 0.85 0.82 -12.22% VRME 2025-03-06 13:00:53 0.84 0.79 -16.67% VRME 2025-03-06 14:01:07 0.84 0.78 -14.44% VRME 2025-03-06 15:00:50 0.82 0.78 -11.11% VRME 2025-03-06 16:01:09 0.79 0.78 -17.78% VRME 2025-03-06 17:01:05 0.92 0.75 -18.89% VRME 2025-03-06 18:01:04 0.82 0.76 -18.75% VRME 2025-03-06 19:00:51 0.82 0.74 -19.79% VRME 2025-03-06 21:08:17 0.00 0.00 -19.79% 2025-03-07 VRME 2025-03-07 06:01:05 0.78 0.68 -4.17% VRME 2025-03-07 07:00:51 0.74 0.71 -4.17% VRME 2025-03-07 09:00:48 0.74 0.72 -6.25% VRME 2025-03-07 10:01:06 0.78 0.72 -6.25% VRME 2025-03-07 11:00:45 0.76 0.72 -4.17% VRME 2025-03-07 12:01:09 0.73 0.71 -7.29% VRME 2025-03-07 13:00:48 0.73 0.71 -6.25% VRME 2025-03-07 14:01:08 0.74 0.71 -6.25% VRME 2025-03-07 15:00:48 0.76 0.75 -3.13% VRME 2025-03-07 16:01:07 0.76 0.69 -4.17% VRME 2025-03-07 17:01:08 0.86 0.73 -5.21% VRME 2025-03-07 18:00:59 0.77 0.73 -6.41% VRME 2025-03-07 21:08:31 0.00 0.00 -6.41% 2025-03-10 VRME 2025-03-10 04:00:59 0.00 0.74 1.28% VRME 2025-03-10 05:00:47 0.82 0.67 11.54% VRME 2025-03-10 06:01:04 0.76 0.70 0.00% VRME 2025-03-10 07:00:43 0.82 0.70 0.00% VRME 2025-03-10 08:01:03 0.77 0.70 2.56% VRME 2025-03-10 10:01:08 0.71 0.70 -2.56% VRME 2025-03-10 11:00:53 0.76 0.67 -5.13% VRME 2025-03-10 12:01:07 0.68 0.67 -5.13% VRME 2025-03-10 13:00:50 0.70 0.67 -5.13% VRME 2025-03-10 14:01:03 0.71 0.66 -6.41% VRME 2025-03-10 15:00:55 0.71 0.67 -2.56% VRME 2025-03-10 16:01:08 0.71 0.66 -5.13% VRME 2025-03-10 17:00:58 0.75 0.61 -5.48% VRME 2025-03-10 18:01:03 0.73 0.60 -5.48% VRME 2025-03-10 19:01:00 0.80 0.60 -9.59% VRME 2025-03-10 20:01:15 0.00 0.00 -9.59% 2025-03-11 VRME 2025-03-11 05:00:53 0.85 0.66 -9.59% VRME 2025-03-11 06:01:08 0.84 0.69 -9.59% VRME 2025-03-11 07:00:58 0.82 0.69 -9.59%