Veritone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	2.06	2.12	2.05	2.08	-	0.48%	415,826
Apr 28, 2025	2.25	2.33	2.06	2.07	2.07	-8.81%	569,088
Apr 25, 2025	2.33	2.34	2.19	2.27	2.27	-0.44%	503,704
Apr 24, 2025	2.20	2.33	2.20	2.28	2.28	4.11%	268,921
Apr 23, 2025	2.25	2.35	2.19	2.19	2.19	2.34%	429,796
Apr 22, 2025	2.12	2.16	2.07	2.14	2.14	2.39%	263,764
Apr 21, 2025	2.16	2.20	2.05	2.09	2.09	-3.24%	212,781
Apr 17, 2025	2.13	2.24	2.11	2.16	2.16	1.89%	254,259
Apr 16, 2025	2.15	2.22	2.08	2.12	2.12	-4.50%	322,002
Apr 15, 2025	2.20	2.25	2.14	2.22	2.22	2.30%	296,613
Apr 14, 2025	2.21	2.25	2.08	2.17	2.17	-0.46%	370,050
Apr 11, 2025	2.28	2.38	2.10	2.18	2.18	-3.11%	367,187
Apr 10, 2025	2.24	2.29	2.15	2.25	2.25	-0.88%	405,937
Apr 9, 2025	2.05	2.33	1.96	2.27	2.27	11.27%	458,007
Apr 8, 2025	2.28	2.29	1.96	2.04	2.04	-7.48%	483,991
Apr 7, 2025	1.91	2.25	1.86	2.21	2.21	7.82%	737,561
Apr 4, 2025	2.19	2.20	1.90	2.05	2.05	-8.71%	893,669
Apr 3, 2025	2.23	2.32	2.15	2.24	2.24	-5.49%	600,469
Apr 2, 2025	2.31	2.44	2.28	2.37	2.37	1.72%	401,579
Apr 1, 2025	2.34	2.40	2.26	2.33	2.33	0.22%	394,503
Mar 31, 2025	2.49	2.51	2.28	2.33	2.33	-8.82%	506,832
Mar 28, 2025	2.73	2.73	2.50	2.55	2.55	-6.93%	494,467
Mar 27, 2025	2.68	2.84	2.65	2.74	2.74	3.01%	382,195
Mar 26, 2025	2.78	2.82	2.65	2.66	2.66	-5.34%	363,092
Mar 25, 2025	2.75	2.88	2.70	2.81	2.81	1.81%	447,323
Mar 24, 2025	2.82	2.85	2.69	2.76	2.76	-	300,602
Mar 21, 2025	2.62	2.82	2.60	2.76	2.76	1.85%	453,430
Mar 20, 2025	2.75	2.80	2.68	2.71	2.71	-1.45%	207,501
Mar 19, 2025	2.65	2.77	2.63	2.75	2.75	5.77%	389,042
Mar 18, 2025	2.68	2.74	2.50	2.60	2.60	-6.47%	446,924
Mar 17, 2025	2.73	2.88	2.66	2.78	2.78	6.51%	675,908
Mar 14, 2025	2.27	2.63	2.27	2.61	2.61	11.54%	546,748
Mar 13, 2025	2.42	2.43	2.32	2.34	2.34	-3.31%	257,220
Mar 12, 2025	2.39	2.47	2.37	2.42	2.42	2.54%	322,171
Mar 11, 2025	2.31	2.43	2.28	2.36	2.36	0.85%	315,667
Mar 10, 2025	2.45	2.45	2.23	2.34	2.34	-6.02%	659,303
Mar 7, 2025	2.48	2.58	2.37	2.49	2.49	0.81%	315,257
Mar 6, 2025	2.48	2.67	2.47	2.47	2.47	-3.89%	372,441
Mar 5, 2025	2.46	2.59	2.43	2.57	2.57	5.33%	307,446
Mar 4, 2025	2.42	2.54	2.37	2.44	2.44	-1.61%	526,055
Mar 3, 2025	2.74	2.79	2.44	2.48	2.48	-10.14%	698,924
Feb 28, 2025	2.64	2.76	2.53	2.76	2.76	2.99%	478,351
Feb 27, 2025	2.83	2.83	2.63	2.68	2.68	-2.55%	383,217
Feb 26, 2025	2.50	2.76	2.46	2.75	2.75	11.79%	705,377
Feb 25, 2025	2.65	2.70	2.45	2.46	2.46	-8.55%	982,373
Feb 24, 2025	2.94	2.94	2.68	2.69	2.69	-5.45%	884,811
Feb 21, 2025	2.98	2.99	2.81	2.85	2.85	-3.40%	770,429
Feb 20, 2025	3.00	3.08	2.86	2.95	2.95	-2.00%	512,089
Feb 19, 2025	3.38	3.38	2.97	3.01	3.01	-9.49%	925,444
Feb 18, 2025	3.50	3.61	3.29	3.32	3.32	-3.77%	876,251