Veritone, Inc. (FRA:VEK)
Germany · Delayed Price · Currency is EUR 3.784
+0.108 (2.94%)
At close: Nov 28, 2025
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -5.23% | 120 |
| Nov 28, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 2.94% | 95 |
| Nov 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.72% | - |
| Nov 26, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.32% | - |
| Nov 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.27% | - |
| Nov 24, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 3.83% | 550 |
| Nov 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -11.55% | 900 |
| Nov 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.39% | - |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.45% | - |
| Nov 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.88% | - |
| Nov 17, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 8.61% | - |
| Nov 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -18.91% | - |
| Nov 13, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.99% | - |
| Nov 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.03% | - |
| Nov 11, 2025 | 4.55 | 4.55 | 4.47 | 4.55 | 4.55 | -11.18% | 12,292 |
| Nov 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.63% | - |
| Nov 7, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -8.44% | - |
| Nov 6, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 7.56% | - |
| Nov 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -5.28% | - |
| Nov 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.59% | - |
| Nov 3, 2025 | 5.46 | 5.68 | 5.46 | 5.68 | 5.68 | 7.38% | 1,700 |
| Oct 31, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.77% | - |
| Oct 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Oct 29, 2025 | 6.03 | 6.03 | 5.57 | 5.57 | 5.57 | -14.50% | 870 |
| Oct 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.52% | 193 |
| Oct 27, 2025 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 13.79% | 1,200 |
| Oct 24, 2025 | 5.36 | 5.60 | 5.36 | 5.59 | 5.59 | 4.39% | 2,249 |
| Oct 23, 2025 | 4.79 | 5.35 | 4.79 | 5.35 | 5.35 | 4.19% | 400 |
| Oct 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.57% | - |
| Oct 21, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.92% | - |
| Oct 20, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.09% | - |
| Oct 17, 2025 | 5.62 | 5.62 | 5.48 | 5.48 | 5.48 | -11.04% | 1,870 |
| Oct 16, 2025 | 7.10 | 7.39 | 6.16 | 6.16 | 6.16 | -11.37% | 7,600 |
| Oct 15, 2025 | 6.86 | 8.01 | 6.86 | 6.95 | 6.95 | 57.17% | 12,076 |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.37% | 1,270 |
| Oct 13, 2025 | 4.26 | 4.40 | 4.26 | 4.28 | 4.28 | -6.18% | 4,900 |
| Oct 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 6.00% | - |
| Oct 9, 2025 | 4.31 | 4.32 | 4.30 | 4.30 | 4.30 | -6.48% | 188 |
| Oct 8, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -2.83% | 200 |
| Oct 7, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | 2.91% | 100 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -5.12% | 2,583 |
| Oct 3, 2025 | 4.68 | 4.85 | 4.68 | 4.85 | 4.85 | 10.28% | 5,300 |
| Oct 2, 2025 | 4.13 | 4.40 | 4.13 | 4.40 | 4.40 | 8.76% | 300 |
| Oct 1, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -5.43% | 1 |
| Sep 30, 2025 | 4.07 | 4.27 | 4.06 | 4.27 | 4.27 | 4.14% | 10,500 |
| Sep 29, 2025 | 4.37 | 4.49 | 4.10 | 4.10 | 4.10 | -14.89% | 1,450 |
| Sep 26, 2025 | 4.84 | 4.92 | 4.82 | 4.82 | 4.82 | -3.66% | 2,309 |
| Sep 25, 2025 | 4.80 | 5.01 | 4.34 | 5.01 | 5.01 | -0.30% | 24,900 |
| Sep 24, 2025 | 4.96 | 5.21 | 4.96 | 5.02 | 5.02 | -2.81% | 12,411 |
| Sep 23, 2025 | 4.80 | 5.17 | 4.80 | 5.17 | 5.17 | 4.60% | 228 |