Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
3.670
+0.100 (2.80%)
At close: Feb 2, 2026, 4:00 PM EST
3.840
+0.170 (4.63%)
Pre-market: Feb 3, 2026, 4:45 AM EST
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.61 | 4.07 | 3.58 | 3.67 | 3.67 | 2.80% | 5,036,017 |
| Jan 30, 2026 | 3.51 | 3.73 | 3.51 | 3.57 | 3.57 | 1.42% | 2,266,866 |
| Jan 29, 2026 | 3.78 | 3.79 | 3.46 | 3.52 | 3.52 | -8.09% | 3,157,562 |
| Jan 28, 2026 | 3.88 | 3.91 | 3.70 | 3.83 | 3.83 | -1.03% | 2,183,918 |
| Jan 27, 2026 | 3.86 | 3.92 | 3.72 | 3.87 | 3.87 | 1.04% | 1,950,652 |
| Jan 26, 2026 | 4.02 | 4.04 | 3.80 | 3.83 | 3.83 | -5.90% | 2,192,880 |
| Jan 23, 2026 | 4.14 | 4.18 | 4.02 | 4.07 | 4.07 | -1.45% | 1,441,729 |
| Jan 22, 2026 | 4.09 | 4.25 | 4.07 | 4.13 | 4.13 | 2.99% | 1,804,425 |
| Jan 21, 2026 | 4.15 | 4.22 | 3.80 | 4.01 | 4.01 | -2.20% | 4,192,684 |
| Jan 20, 2026 | 4.24 | 4.26 | 4.03 | 4.10 | 4.10 | -7.87% | 2,714,782 |
| Jan 16, 2026 | 4.37 | 4.51 | 4.37 | 4.45 | 4.45 | 1.83% | 2,060,202 |
| Jan 15, 2026 | 4.59 | 4.65 | 4.36 | 4.37 | 4.37 | -4.59% | 2,288,357 |
| Jan 14, 2026 | 4.63 | 4.65 | 4.40 | 4.58 | 4.58 | -1.29% | 1,809,936 |
| Jan 13, 2026 | 4.70 | 4.77 | 4.56 | 4.64 | 4.64 | -0.85% | 1,397,521 |
| Jan 12, 2026 | 4.69 | 4.72 | 4.46 | 4.68 | 4.68 | -0.21% | 2,263,327 |
| Jan 9, 2026 | 4.85 | 4.86 | 4.67 | 4.69 | 4.69 | -2.29% | 1,678,194 |
| Jan 8, 2026 | 4.81 | 4.93 | 4.75 | 4.80 | 4.80 | -0.21% | 1,627,324 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.78 | 4.81 | 4.81 | -2.63% | 1,484,820 |
| Jan 6, 2026 | 5.09 | 5.15 | 4.80 | 4.94 | 4.94 | -3.14% | 2,542,576 |
| Jan 5, 2026 | 4.90 | 5.24 | 4.84 | 5.10 | 5.10 | 6.47% | 3,256,170 |
| Jan 2, 2026 | 4.82 | 4.85 | 4.63 | 4.79 | 4.79 | 3.01% | 2,028,158 |
| Dec 31, 2025 | 4.56 | 4.80 | 4.56 | 4.65 | 4.65 | 0.87% | 2,880,035 |
| Dec 30, 2025 | 4.79 | 4.92 | 4.59 | 4.61 | 4.61 | -3.35% | 2,033,245 |
| Dec 29, 2025 | 4.92 | 5.06 | 4.74 | 4.77 | 4.77 | -5.17% | 2,277,107 |
| Dec 26, 2025 | 5.13 | 5.13 | 4.89 | 5.03 | 5.03 | -1.95% | 1,673,627 |
| Dec 24, 2025 | 5.06 | 5.17 | 5.02 | 5.13 | 5.13 | 0.98% | 839,270 |
| Dec 23, 2025 | 5.00 | 5.22 | 4.93 | 5.08 | 5.08 | -0.39% | 2,167,760 |
| Dec 22, 2025 | 5.11 | 5.37 | 5.03 | 5.10 | 5.10 | 1.80% | 2,491,759 |
| Dec 19, 2025 | 5.00 | 5.13 | 4.93 | 5.01 | 5.01 | 1.62% | 4,790,943 |
| Dec 18, 2025 | 5.03 | 5.24 | 4.84 | 4.93 | 4.93 | 1.44% | 2,955,925 |
| Dec 17, 2025 | 5.34 | 5.44 | 4.84 | 4.86 | 4.86 | -7.60% | 3,386,367 |
| Dec 16, 2025 | 5.08 | 5.32 | 5.04 | 5.26 | 5.26 | 1.35% | 2,466,083 |
| Dec 15, 2025 | 5.70 | 5.71 | 5.18 | 5.19 | 5.19 | -8.79% | 3,855,139 |
| Dec 12, 2025 | 6.04 | 6.13 | 5.62 | 5.69 | 5.69 | -5.95% | 3,180,585 |
| Dec 11, 2025 | 5.80 | 6.10 | 5.72 | 6.05 | 6.05 | 3.42% | 3,104,979 |
| Dec 10, 2025 | 5.68 | 6.00 | 5.54 | 5.85 | 5.85 | 3.54% | 3,067,072 |
| Dec 9, 2025 | 5.47 | 5.72 | 5.39 | 5.65 | 5.65 | 1.99% | 2,830,337 |
| Dec 8, 2025 | 5.22 | 5.62 | 5.21 | 5.54 | 5.54 | 6.33% | 3,351,613 |
| Dec 5, 2025 | 5.48 | 5.48 | 5.18 | 5.21 | 5.21 | -5.10% | 3,101,157 |
| Dec 4, 2025 | 5.40 | 5.52 | 5.32 | 5.49 | 5.49 | 0.55% | 4,297,772 |
| Dec 3, 2025 | 5.03 | 5.51 | 4.92 | 5.46 | 5.46 | 8.33% | 5,061,236 |
| Dec 2, 2025 | 4.37 | 5.09 | 4.35 | 5.04 | 5.04 | 17.21% | 6,755,391 |
| Dec 1, 2025 | 4.30 | 4.47 | 4.16 | 4.30 | 4.30 | -1.38% | 2,893,640 |
| Nov 28, 2025 | 4.34 | 4.50 | 4.28 | 4.36 | 4.36 | 1.40% | 2,079,885 |
| Nov 26, 2025 | 4.28 | 4.34 | 4.11 | 4.30 | 4.30 | 1.90% | 2,478,186 |
| Nov 25, 2025 | 4.13 | 4.22 | 3.95 | 4.22 | 4.22 | 3.18% | 2,432,903 |
| Nov 24, 2025 | 3.98 | 4.12 | 3.88 | 4.09 | 4.09 | 3.28% | 2,403,761 |
| Nov 21, 2025 | 3.86 | 3.99 | 3.59 | 3.96 | 3.96 | 2.59% | 4,213,040 |
| Nov 20, 2025 | 4.25 | 4.50 | 3.83 | 3.86 | 3.86 | -3.98% | 4,147,009 |
| Nov 19, 2025 | 4.28 | 4.31 | 3.93 | 4.02 | 4.02 | -5.63% | 5,048,439 |