Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
5.08
-0.50 (-8.96%)
At close: Sep 26, 2025, 4:00 PM EDT
5.19
+0.11 (2.17%)
Pre-market: Sep 29, 2025, 4:38 AM EDT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.58 | 5.69 | 5.02 | 5.08 | 5.08 | -8.96% | 5,986,520 |
| Sep 25, 2025 | 5.23 | 6.18 | 5.17 | 5.58 | 5.58 | 0.36% | 8,168,325 |
| Sep 24, 2025 | 6.02 | 6.12 | 5.46 | 5.56 | 5.56 | -5.92% | 7,764,755 |
| Sep 23, 2025 | 6.04 | 6.43 | 5.83 | 5.91 | 5.91 | 3.68% | 11,560,169 |
| Sep 22, 2025 | 5.78 | 6.16 | 5.41 | 5.70 | 5.70 | 6.54% | 13,399,465 |
| Sep 19, 2025 | 4.26 | 5.40 | 4.26 | 5.35 | 5.35 | 27.99% | 16,265,087 |
| Sep 18, 2025 | 4.22 | 4.30 | 4.02 | 4.18 | 4.18 | 1.95% | 5,872,857 |
| Sep 17, 2025 | 3.80 | 4.19 | 3.76 | 4.10 | 4.10 | 9.92% | 7,897,376 |
| Sep 16, 2025 | 4.01 | 4.02 | 3.70 | 3.73 | 3.73 | -4.85% | 3,591,970 |
| Sep 15, 2025 | 3.80 | 4.04 | 3.61 | 3.92 | 3.92 | 5.09% | 4,685,311 |
| Sep 12, 2025 | 3.65 | 4.29 | 3.63 | 3.73 | 3.73 | 5.67% | 9,969,682 |
| Sep 11, 2025 | 3.19 | 3.55 | 3.03 | 3.53 | 3.53 | -3.02% | 14,594,543 |
| Sep 10, 2025 | 3.90 | 4.13 | 3.59 | 3.64 | 3.64 | -5.21% | 10,275,902 |
| Sep 9, 2025 | 2.83 | 3.94 | 2.83 | 3.84 | 3.84 | 46.01% | 18,153,457 |
| Sep 8, 2025 | 2.70 | 2.71 | 2.57 | 2.63 | 2.63 | -1.13% | 2,074,370 |
| Sep 5, 2025 | 2.79 | 2.82 | 2.59 | 2.66 | 2.66 | -3.62% | 1,520,767 |
| Sep 4, 2025 | 2.93 | 2.95 | 2.68 | 2.76 | 2.76 | -6.76% | 2,236,662 |
| Sep 3, 2025 | 3.10 | 3.16 | 2.91 | 2.96 | 2.96 | -4.82% | 1,746,167 |
| Sep 2, 2025 | 3.00 | 3.11 | 2.83 | 3.11 | 3.11 | 1.97% | 2,241,060 |
| Aug 29, 2025 | 2.90 | 3.07 | 2.71 | 3.05 | 3.05 | 6.27% | 3,404,610 |
| Aug 28, 2025 | 3.01 | 3.10 | 2.84 | 2.87 | 2.87 | -5.59% | 2,716,502 |
| Aug 27, 2025 | 2.90 | 3.20 | 2.83 | 3.04 | 3.04 | 4.11% | 5,599,225 |
| Aug 26, 2025 | 2.37 | 2.97 | 2.37 | 2.92 | 2.92 | 24.26% | 7,541,868 |
| Aug 25, 2025 | 2.36 | 2.41 | 2.27 | 2.35 | 2.35 | -0.42% | 2,077,534 |
| Aug 22, 2025 | 2.29 | 2.41 | 2.28 | 2.36 | 2.36 | 3.51% | 1,685,073 |
| Aug 21, 2025 | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | -0.44% | 768,287 |
| Aug 20, 2025 | 2.33 | 2.34 | 2.20 | 2.29 | 2.29 | -4.18% | 2,158,155 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.35 | 2.39 | 2.39 | -7.00% | 1,691,663 |
| Aug 18, 2025 | 2.60 | 2.66 | 2.47 | 2.57 | 2.57 | -2.28% | 1,789,168 |
| Aug 15, 2025 | 2.72 | 2.78 | 2.62 | 2.63 | 2.63 | -1.87% | 1,456,103 |
| Aug 14, 2025 | 2.64 | 2.74 | 2.58 | 2.68 | 2.68 | 1.90% | 2,486,755 |
| Aug 13, 2025 | 2.83 | 2.84 | 2.57 | 2.63 | 2.63 | -4.01% | 2,910,449 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.69 | 2.74 | 2.74 | -9.27% | 3,366,159 |
| Aug 11, 2025 | 2.82 | 3.06 | 2.56 | 3.02 | 3.02 | 6.34% | 3,557,167 |
| Aug 8, 2025 | 2.53 | 2.85 | 2.37 | 2.84 | 2.84 | 22.94% | 6,116,447 |
| Aug 7, 2025 | 2.35 | 2.38 | 2.19 | 2.31 | 2.31 | 0.43% | 1,557,424 |
| Aug 6, 2025 | 2.52 | 2.54 | 2.27 | 2.30 | 2.30 | -8.55% | 1,300,097 |
| Aug 5, 2025 | 2.55 | 2.56 | 2.35 | 2.52 | 2.52 | 1.41% | 2,143,603 |
| Aug 4, 2025 | 2.18 | 2.48 | 2.16 | 2.48 | 2.48 | 15.89% | 2,295,208 |
| Aug 1, 2025 | 2.16 | 2.19 | 2.05 | 2.14 | 2.14 | -3.60% | 1,204,844 |
| Jul 31, 2025 | 2.12 | 2.28 | 2.09 | 2.22 | 2.22 | 6.22% | 1,413,734 |
| Jul 30, 2025 | 1.93 | 2.18 | 1.90 | 2.09 | 2.09 | 5.56% | 2,079,366 |
| Jul 29, 2025 | 2.16 | 2.20 | 1.96 | 1.98 | 1.98 | -8.33% | 2,330,794 |
| Jul 28, 2025 | 2.40 | 2.46 | 2.11 | 2.16 | 2.16 | -8.09% | 2,502,406 |
| Jul 25, 2025 | 2.49 | 2.51 | 2.30 | 2.35 | 2.35 | -7.48% | 2,644,023 |
| Jul 24, 2025 | 2.81 | 2.89 | 2.51 | 2.54 | 2.54 | -8.96% | 3,748,416 |
| Jul 23, 2025 | 2.88 | 2.90 | 2.68 | 2.79 | 2.79 | -2.79% | 2,891,901 |
| Jul 22, 2025 | 2.90 | 2.94 | 2.52 | 2.87 | 2.87 | 2.50% | 5,606,691 |
| Jul 21, 2025 | 2.54 | 3.19 | 2.52 | 2.80 | 2.80 | 23.89% | 13,983,482 |
| Jul 18, 2025 | 2.20 | 2.39 | 2.15 | 2.26 | 2.26 | 5.12% | 3,923,015 |