Veritone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	2.89	3.20	2.83	3.11	3.11	8.50%	70,207
Aug 26, 2025	2.36	2.95	2.36	2.87	2.87	22.13%	169,387
Aug 25, 2025	2.39	2.41	2.28	2.35	2.35	-0.84%	37,955
Aug 22, 2025	2.37	2.39	2.29	2.37	2.37	3.13%	16,126
Aug 21, 2025	2.27	2.30	2.24	2.30	2.30	1.59%	17,746
Aug 20, 2025	2.33	2.34	2.20	2.26	2.26	-5.32%	40,755
Aug 19, 2025	2.57	2.59	2.38	2.39	2.39	-5.65%	9,945
Aug 18, 2025	2.61	2.66	2.47	2.53	2.53	-5.35%	46,819
Aug 15, 2025	2.75	2.78	2.66	2.68	2.68	0.19%	13,765
Aug 14, 2025	2.68	2.69	2.58	2.67	2.67	3.29%	16,074
Aug 13, 2025	2.77	2.82	2.58	2.59	2.59	-7.18%	12,330
Aug 12, 2025	2.96	3.05	2.73	2.79	2.79	-6.70%	48,166
Aug 11, 2025	2.66	3.01	2.65	2.99	2.99	6.04%	28,144
Aug 8, 2025	2.54	2.82	2.39	2.82	2.82	27.84%	67,032
Aug 7, 2025	2.33	2.37	2.20	2.20	2.20	-4.34%	11,278
Aug 6, 2025	2.54	2.54	2.30	2.30	2.30	-6.46%	29,666
Aug 5, 2025	2.60	2.60	2.35	2.46	2.46	4.06%	56,988
Aug 4, 2025	2.19	2.40	2.17	2.37	2.37	12.09%	29,724
Aug 1, 2025	2.14	2.14	2.05	2.11	2.11	-6.01%	9,505
Jul 31, 2025	2.14	2.25	2.10	2.25	2.25	6.00%	17,037
Jul 30, 2025	2.02	2.13	1.90	2.12	2.12	5.95%	43,963
Jul 29, 2025	2.19	2.19	1.98	2.00	2.00	-8.30%	87,911
Jul 28, 2025	2.39	2.45	2.17	2.18	2.18	-7.23%	23,288
Jul 25, 2025	2.52	2.55	2.33	2.35	2.35	-12.35%	42,489
Jul 24, 2025	2.81	2.89	2.64	2.68	2.68	-2.33%	51,440
Jul 23, 2025	2.90	2.92	2.69	2.75	2.75	1.10%	24,134
Jul 22, 2025	3.14	3.25	2.55	2.72	2.72	-1.56%	156,473
Jul 21, 2025	2.49	3.17	2.48	2.76	2.76	19.86%	202,879
Jul 18, 2025	2.15	2.37	2.15	2.30	2.30	13.07%	134,956
Jul 17, 2025	2.11	2.32	2.04	2.04	2.04	10.30%	160,578
Jul 16, 2025	1.67	1.85	1.57	1.85	1.85	22.59%	69,162
Jul 15, 2025	1.54	1.54	1.50	1.51	1.51	-	15,486
Jul 14, 2025	1.47	1.51	1.42	1.51	1.51	3.79%	5,026
Jul 11, 2025	1.48	1.50	1.45	1.45	1.45	-	7,063
Jul 10, 2025	1.45	1.45	1.45	1.45	1.45	-1.69%	3,363
Jul 9, 2025	1.48	1.50	1.42	1.48	1.48	-4.35%	13,134
Jul 8, 2025	1.55	1.58	1.52	1.54	1.54	0.78%	23,136
Jul 7, 2025	1.47	1.53	1.46	1.53	1.53	3.73%	22,032
Jul 3, 2025	1.47	1.55	1.45	1.48	1.48	4.98%	51,414
Jul 2, 2025	1.39	1.41	1.37	1.41	1.41	-3.77%	6,336
Jul 1, 2025	1.31	1.49	1.29	1.46	1.46	16.33%	22,618
Jun 30, 2025	1.25	1.29	1.23	1.26	1.26	-11.93%	26,255
Jun 27, 2025	1.50	1.51	1.43	1.43	1.43	-1.04%	16,228
Jun 26, 2025	1.43	1.44	1.35	1.44	1.44	-2.64%	33,867
Jun 25, 2025	1.52	1.55	1.38	1.48	1.48	8.91%	152,472
Jun 24, 2025	1.25	1.36	1.24	1.36	1.36	10.86%	4,836
Jun 23, 2025	1.26	1.29	1.23	1.23	1.23	-7.55%	135,976
Jun 20, 2025	1.42	1.43	1.33	1.33	1.33	-7.67%	122,891
Jun 18, 2025	1.44	1.50	1.43	1.44	1.44	-3.63%	12,704
Jun 17, 2025	1.61	1.61	1.47	1.49	1.49	0.95%	12,466