Veritone, Inc. (FRA:VEK)
Germany · Delayed Price · Currency is EUR 3.214
-0.008 (-0.25%)
At close: Jan 28, 2026
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.14% | - |
| Jan 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.99% | - |
| Jan 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.25% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.61% | - |
| Jan 26, 2026 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | -2.60% | 3,352 |
| Jan 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.61% | - |
| Jan 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.17% | - |
| Jan 21, 2026 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -9.55% | 849 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.23% | - |
| Jan 19, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.11% | 1,940 |
| Jan 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.67% | - |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.36% | - |
| Jan 14, 2026 | 3.92 | 4.03 | 3.88 | 3.90 | 3.90 | -2.55% | 590 |
| Jan 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.65% | - |
| Jan 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.21% | - |
| Jan 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.10% | - |
| Jan 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.51% | - |
| Jan 7, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.59% | - |
| Jan 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 5.62% | - |
| Jan 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.19% | - |
| Jan 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.40% | 1,500 |
| Dec 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.77% | - |
| Dec 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.43% | 1,500 |
| Dec 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.66% | - |
| Dec 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.88% | - |
| Dec 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.01% | - |
| Dec 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -8.93% | - |
| Dec 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.76% | - |
| Dec 16, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -8.47% | - |
| Dec 15, 2025 | 4.74 | 4.74 | 4.63 | 4.63 | 4.63 | -10.61% | 1,480 |
| Dec 12, 2025 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 6.97% | 500 |
| Dec 11, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 392 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.01% | - |
| Dec 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.73% | - |
| Dec 8, 2025 | 4.42 | 4.74 | 4.42 | 4.74 | 4.74 | 0.47% | 850 |
| Dec 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.52% | - |
| Dec 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.82% | - |
| Dec 3, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.41% | - |
| Dec 2, 2025 | 3.66 | 4.20 | 3.66 | 4.17 | 4.17 | 16.17% | 4,211 |
| 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% | - |