USD
Datos históricos de VerifyMe, Inc.
VerifyMe, Inc. · VRME
$8.76
▲ +0.08 (+0.89%)
Última operación · 10/10/2026, 18:28:34 UTC
- Variación en el periodo
- −11.09%
- Máximo
- US$19.50
- 21 de septiembre de 2026
- Mínimo
- US$5.90
- 24 de junio de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 30 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 sep 2026 | 8.13 | 9.24 | 7.70 | 8.98 | +10.32% | 101,903.452 |
| 29 sep 2026 | 8.36 | 9.41 | 7.35 | 8.14 | −17.78% | 115,059.773 |
| 28 sep 2026 | 8.90 | 10.20 | 8.90 | 9.90 | +3.14% | 141,996.343 |
| 25 sep 2026 | 9.32 | 9.82 | 8.06 | 9.60 | −17.96% | 439,545.586 |
| 24 sep 2026 | 13.05 | 13.60 | 11.00 | 11.70 | +1.74% | 1.28 M |
| 23 sep 2026 | 10.20 | 11.90 | 9.71 | 11.50 | +10.58% | 1.07 M |
| 22 sep 2026 | 11.20 | 11.70 | 9.12 | 10.40 | −24.64% | 836,608.149 |
| 21 sep 2026 | 9.42 | 19.50 | 9.40 | 13.80 | +73.58% | 9.98 M |
| 18 sep 2026 | 8.60 | 8.60 | 6.70 | 7.95 | +3.25% | 838,165.527 |
| 17 sep 2026 | 6.70 | 8.00 | 6.70 | 7.70 | +14.50% | 1.4 M |
| 16 sep 2026 | 6.71 | 6.90 | 6.70 | 6.73 | +3.02% | 6,973.978 |
| 15 sep 2026 | 6.45 | 6.60 | 6.45 | 6.53 | +2.79% | 2,342.099 |
| 14 sep 2026 | 6.30 | 6.60 | 6.29 | 6.35 | +3.49% | 2,799.278 |
| 11 sep 2026 | 6.04 | 6.28 | 6.04 | 6.14 | −1.18% | 997.178 |
| 10 sep 2026 | 6.06 | 6.22 | 6.04 | 6.21 | +0.62% | 1,243.578 |
| 9 sep 2026 | 6.10 | 6.22 | 6.06 | 6.17 | +1.93% | 2,052.728 |
| 8 sep 2026 | 5.97 | 6.11 | 5.90 | 6.06 | +0.25% | 12,830.188 |
| 4 sep 2026 | 6.10 | 6.10 | 5.90 | 6.04 | −2.74% | 9,449.484 |
| 3 sep 2026 | 6.10 | 6.30 | 6.05 | 6.21 | +0.98% | 2,085.878 |
| 2 sep 2026 | 6.30 | 6.49 | 6.15 | 6.15 | −3.83% | 2,984.991 |
| 1 sep 2026 | 6.37 | 6.49 | 6.20 | 6.40 | +0.46% | 4,458.1 |
| 31 ago 2026 | 6.40 | 6.60 | 6.20 | 6.37 | −0.52% | 3,913.117 |
| 28 ago 2026 | 7.00 | 7.14 | 6.25 | 6.40 | −9.25% | 21,001.06 |
| 27 ago 2026 | 7.00 | 7.23 | 7.00 | 7.05 | −2.27% | 949.707 |
| 26 ago 2026 | 7.29 | 7.36 | 6.98 | 7.22 | −1.60% | 1,941.378 |
| 25 ago 2026 | 7.35 | 7.40 | 7.04 | 7.33 | +1.17% | 3,808.899 |
| 24 ago 2026 | 7.19 | 7.35 | 7.01 | 7.25 | −1.87% | 1,611.791 |
| 21 ago 2026 | 6.99 | 7.39 | 6.91 | 7.39 | +5.50% | 8,099.678 |
| 20 ago 2026 | 6.90 | 7.25 | 6.74 | 7.00 | +4.07% | 4,890.917 |
| 19 ago 2026 | 6.73 | 6.97 | 6.55 | 6.73 | +2.47% | 1,184.078 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.