Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
2.760
-0.010 (-0.36%)
At close: Jan 14, 2025, 4:00 PM
2.770
+0.010 (0.36%)
After-hours: Jan 14, 2025, 4:51 PM EST
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.85 | 2.99 | 2.76 | 2.76 | 2.76 | -0.36% | 558,458 |
| Jan 13, 2025 | 2.83 | 2.88 | 2.65 | 2.77 | 2.77 | -6.42% | 835,955 |
| Jan 10, 2025 | 2.93 | 3.07 | 2.86 | 2.96 | 2.96 | 1.02% | 543,437 |
| Jan 8, 2025 | 3.20 | 3.27 | 2.92 | 2.93 | 2.93 | -13.06% | 980,100 |
| Jan 7, 2025 | 3.64 | 3.78 | 3.34 | 3.37 | 3.37 | -6.39% | 1,111,632 |
| Jan 6, 2025 | 3.59 | 3.84 | 3.48 | 3.60 | 3.60 | 1.98% | 1,658,243 |
| Jan 3, 2025 | 3.26 | 3.56 | 3.02 | 3.53 | 3.53 | 10.31% | 1,452,961 |
| Jan 2, 2025 | 3.01 | 3.42 | 2.63 | 3.20 | 3.20 | -2.44% | 2,334,924 |
| Dec 31, 2024 | 3.99 | 4.01 | 3.17 | 3.28 | 3.28 | -16.33% | 1,975,725 |
| Dec 30, 2024 | 3.55 | 4.10 | 3.24 | 3.92 | 3.92 | 11.05% | 2,645,048 |
| Dec 27, 2024 | 3.70 | 3.73 | 3.18 | 3.53 | 3.53 | 5.06% | 2,940,503 |
| Dec 26, 2024 | 2.67 | 3.43 | 2.54 | 3.36 | 3.36 | 32.81% | 5,756,838 |
| Dec 24, 2024 | 2.33 | 2.55 | 2.32 | 2.53 | 2.53 | 9.52% | 761,414 |
| Dec 23, 2024 | 2.35 | 2.35 | 2.21 | 2.31 | 2.31 | 0.43% | 462,155 |
| Dec 20, 2024 | 2.16 | 2.35 | 2.14 | 2.30 | 2.30 | 5.50% | 601,006 |
| Dec 19, 2024 | 2.20 | 2.29 | 2.15 | 2.18 | 2.18 | -0.46% | 785,332 |
| Dec 18, 2024 | 2.38 | 2.46 | 2.13 | 2.19 | 2.19 | -7.59% | 1,625,744 |
| Dec 17, 2024 | 2.45 | 2.52 | 2.35 | 2.37 | 2.37 | -3.66% | 822,688 |
| Dec 16, 2024 | 2.65 | 2.65 | 2.32 | 2.46 | 2.46 | -5.02% | 1,543,557 |
| Dec 13, 2024 | 2.44 | 2.67 | 2.37 | 2.59 | 2.59 | 6.58% | 1,423,524 |
| Dec 12, 2024 | 2.45 | 2.55 | 2.38 | 2.43 | 2.43 | -3.57% | 854,011 |
| Dec 11, 2024 | 2.62 | 2.65 | 2.42 | 2.52 | 2.52 | -3.82% | 1,218,074 |
| Dec 10, 2024 | 2.63 | 2.69 | 2.60 | 2.62 | 2.62 | -1.13% | 734,833 |
| Dec 9, 2024 | 2.79 | 2.87 | 2.63 | 2.65 | 2.65 | 0.76% | 1,662,486 |
| Dec 6, 2024 | 2.65 | 2.80 | 2.60 | 2.63 | 2.63 | 1.54% | 1,396,894 |
| Dec 5, 2024 | 2.66 | 2.73 | 2.58 | 2.59 | 2.59 | -1.52% | 752,129 |
| Dec 4, 2024 | 2.59 | 2.67 | 2.53 | 2.63 | 2.63 | 2.33% | 409,535 |
| Dec 3, 2024 | 2.67 | 2.67 | 2.49 | 2.57 | 2.57 | -3.02% | 497,097 |
| Dec 2, 2024 | 2.70 | 2.74 | 2.62 | 2.65 | 2.65 | 0.38% | 539,675 |
| Nov 29, 2024 | 2.72 | 2.77 | 2.62 | 2.64 | 2.64 | -1.12% | 334,441 |
| Nov 27, 2024 | 2.70 | 2.73 | 2.61 | 2.67 | 2.67 | -2.20% | 459,815 |
| Nov 26, 2024 | 2.85 | 2.91 | 2.70 | 2.73 | 2.73 | -0.73% | 513,739 |
| Nov 25, 2024 | 2.84 | 2.90 | 2.73 | 2.75 | 2.75 | 0.73% | 427,412 |
| Nov 22, 2024 | 2.77 | 2.83 | 2.70 | 2.73 | 2.73 | -0.18% | 539,322 |
| Nov 21, 2024 | 2.72 | 2.75 | 2.63 | 2.74 | 2.74 | 2.43% | 518,869 |
| Nov 20, 2024 | 2.82 | 2.85 | 2.62 | 2.67 | 2.67 | -8.56% | 802,540 |
| Nov 19, 2024 | 2.90 | 3.03 | 2.81 | 2.92 | 2.92 | -1.68% | 565,663 |
| Nov 18, 2024 | 3.07 | 3.12 | 2.95 | 2.97 | 2.97 | -2.94% | 478,203 |
| Nov 15, 2024 | 3.06 | 3.13 | 2.98 | 3.06 | 3.06 | - | 411,183 |
| Nov 14, 2024 | 3.20 | 3.26 | 3.02 | 3.06 | 3.06 | -3.77% | 629,495 |
| Nov 13, 2024 | 2.93 | 3.31 | 2.88 | 3.18 | 3.18 | 11.78% | 1,165,552 |
| Nov 12, 2024 | 3.59 | 3.60 | 2.81 | 2.85 | 2.85 | -23.93% | 2,016,650 |
| Nov 11, 2024 | 3.62 | 3.80 | 3.53 | 3.74 | 3.74 | 4.76% | 813,375 |
| Nov 8, 2024 | 3.62 | 3.62 | 3.40 | 3.57 | 3.57 | -2.46% | 354,585 |
| Nov 7, 2024 | 3.36 | 3.71 | 3.34 | 3.66 | 3.66 | 9.09% | 717,344 |
| Nov 6, 2024 | 3.52 | 3.52 | 3.21 | 3.36 | 3.36 | 1.36% | 468,032 |
| Nov 5, 2024 | 3.13 | 3.32 | 3.06 | 3.31 | 3.31 | 5.75% | 523,603 |
| Nov 4, 2024 | 3.29 | 3.36 | 3.12 | 3.13 | 3.13 | -3.99% | 445,450 |
| Nov 1, 2024 | 3.33 | 3.46 | 3.25 | 3.26 | 3.26 | 0.31% | 413,223 |
| Oct 31, 2024 | 3.34 | 3.41 | 3.15 | 3.25 | 3.25 | -4.97% | 822,634 |
| Oct 30, 2024 | 3.63 | 3.76 | 3.42 | 3.42 | 3.42 | -7.57% | 623,408 |
| Oct 29, 2024 | 3.85 | 4.15 | 3.66 | 3.70 | 3.70 | -3.90% | 1,067,234 |
| Oct 28, 2024 | 3.51 | 3.88 | 3.49 | 3.85 | 3.85 | 10.95% | 990,854 |
| Oct 25, 2024 | 3.40 | 3.56 | 3.29 | 3.47 | 3.47 | 2.06% | 597,046 |
| Oct 24, 2024 | 3.45 | 3.58 | 3.30 | 3.40 | 3.40 | 0.44% | 775,892 |
| Oct 23, 2024 | 4.00 | 4.03 | 3.27 | 3.39 | 3.39 | -20.17% | 2,656,958 |
| Oct 22, 2024 | 4.14 | 4.31 | 3.80 | 4.24 | 4.24 | 2.91% | 1,530,182 |
| Oct 21, 2024 | 4.31 | 4.31 | 4.05 | 4.12 | 4.12 | -3.06% | 442,281 |
| Oct 18, 2024 | 4.12 | 4.49 | 4.12 | 4.25 | 4.25 | 1.92% | 575,536 |
| Oct 17, 2024 | 4.51 | 4.53 | 4.12 | 4.17 | 4.17 | -6.50% | 528,125 |
| Oct 16, 2024 | 4.15 | 4.46 | 4.04 | 4.46 | 4.46 | 7.47% | 499,225 |
| Oct 15, 2024 | 4.25 | 4.27 | 4.00 | 4.15 | 4.15 | -2.12% | 477,688 |
| Oct 14, 2024 | 4.06 | 4.38 | 4.00 | 4.24 | 4.24 | 2.66% | 819,231 |
| Oct 11, 2024 | 4.77 | 5.64 | 4.03 | 4.13 | 4.13 | -10.61% | 4,454,574 |
| Oct 10, 2024 | 4.56 | 4.69 | 4.29 | 4.62 | 4.62 | 2.44% | 984,573 |
| Oct 9, 2024 | 4.25 | 4.70 | 4.20 | 4.51 | 4.51 | 7.64% | 1,901,815 |
| Oct 8, 2024 | 3.73 | 4.24 | 3.66 | 4.19 | 4.19 | 12.33% | 1,293,532 |
| Oct 7, 2024 | 4.05 | 4.44 | 3.69 | 3.73 | 3.73 | -7.90% | 1,404,637 |
| Oct 4, 2024 | 3.72 | 4.08 | 3.65 | 4.05 | 4.05 | 12.19% | 847,551 |
| Oct 3, 2024 | 3.52 | 3.88 | 3.45 | 3.61 | 3.61 | 2.27% | 698,264 |
| Oct 2, 2024 | 3.44 | 3.53 | 3.37 | 3.53 | 3.53 | 1.73% | 174,248 |
| Oct 1, 2024 | 3.54 | 3.59 | 3.37 | 3.47 | 3.47 | -3.34% | 355,008 |
| Sep 30, 2024 | 3.75 | 3.75 | 3.51 | 3.59 | 3.59 | -4.27% | 213,815 |
| Sep 27, 2024 | 3.80 | 3.92 | 3.64 | 3.75 | 3.75 | -0.53% | 346,683 |
| Sep 26, 2024 | 3.65 | 3.84 | 3.47 | 3.77 | 3.77 | 4.14% | 323,142 |
| Sep 25, 2024 | 3.75 | 3.78 | 3.57 | 3.62 | 3.62 | -3.47% | 218,054 |
| Sep 24, 2024 | 3.49 | 3.83 | 3.44 | 3.75 | 3.75 | 9.97% | 481,501 |
| Sep 23, 2024 | 3.70 | 3.70 | 3.31 | 3.41 | 3.41 | -7.34% | 375,860 |
| Sep 20, 2024 | 3.81 | 3.92 | 3.58 | 3.68 | 3.68 | -4.66% | 297,035 |
| Sep 19, 2024 | 3.88 | 3.97 | 3.68 | 3.86 | 3.86 | 6.63% | 544,439 |
| Sep 18, 2024 | 3.85 | 4.00 | 3.62 | 3.62 | 3.62 | -5.73% | 873,835 |
| Sep 17, 2024 | 3.74 | 3.93 | 3.64 | 3.84 | 3.84 | 4.63% | 710,195 |
| Sep 16, 2024 | 3.37 | 3.77 | 3.25 | 3.67 | 3.67 | 7.62% | 730,820 |
| Sep 13, 2024 | 3.42 | 3.72 | 3.35 | 3.41 | 3.41 | 1.19% | 797,113 |
| Sep 12, 2024 | 3.05 | 3.60 | 3.03 | 3.37 | 3.37 | 11.96% | 1,484,780 |
| Sep 11, 2024 | 3.01 | 3.02 | 2.87 | 3.01 | 3.01 | 0.50% | 174,203 |
| Sep 10, 2024 | 2.92 | 3.10 | 2.87 | 3.00 | 3.00 | 3.63% | 368,866 |
| Sep 9, 2024 | 2.88 | 2.92 | 2.81 | 2.89 | 2.89 | 0.87% | 176,983 |
| Sep 6, 2024 | 2.90 | 2.92 | 2.75 | 2.87 | 2.87 | -1.21% | 308,123 |
| Sep 5, 2024 | 2.98 | 3.20 | 2.90 | 2.90 | 2.90 | -1.69% | 435,442 |
| Sep 4, 2024 | 2.87 | 3.00 | 2.85 | 2.95 | 2.95 | - | 289,554 |
| Sep 3, 2024 | 3.10 | 3.11 | 2.85 | 2.95 | 2.95 | -4.84% | 378,374 |
| Aug 30, 2024 | 3.00 | 3.12 | 2.87 | 3.10 | 3.10 | 5.80% | 816,020 |
| Aug 29, 2024 | 2.94 | 2.97 | 2.80 | 2.93 | 2.93 | 1.38% | 400,729 |
| Aug 28, 2024 | 2.90 | 2.95 | 2.66 | 2.89 | 2.89 | -2.03% | 593,937 |
| Aug 27, 2024 | 3.00 | 3.05 | 2.87 | 2.95 | 2.95 | -3.91% | 457,402 |
| Aug 26, 2024 | 3.28 | 3.30 | 3.02 | 3.07 | 3.07 | -6.97% | 467,330 |
| Aug 23, 2024 | 3.29 | 3.50 | 3.23 | 3.30 | 3.30 | 0.92% | 518,534 |
| Aug 22, 2024 | 3.57 | 3.57 | 3.20 | 3.27 | 3.27 | -8.40% | 812,352 |
| Aug 21, 2024 | 3.80 | 3.90 | 3.52 | 3.57 | 3.57 | -4.80% | 597,477 |