Veritone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.79	2.82	2.59	2.66	2.66	-3.62%	1,505,722
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
Jul 17, 2025	2.25	2.26	2.02	2.15	2.15	8.59%	5,539,229
Jul 16, 2025	1.52	2.03	1.50	1.98	1.98	32.89%	5,525,633
Jul 15, 2025	1.54	1.54	1.48	1.49	1.49	-2.93%	767,577
Jul 14, 2025	1.45	1.56	1.43	1.54	1.54	6.60%	1,859,683
Jul 11, 2025	1.46	1.52	1.42	1.44	1.44	-2.70%	978,697
Jul 10, 2025	1.48	1.51	1.43	1.48	1.48	0.68%	1,052,379
Jul 9, 2025	1.49	1.51	1.42	1.47	1.47	-0.68%	815,598
Jul 8, 2025	1.51	1.59	1.46	1.48	1.48	-2.63%	1,314,625
Jul 7, 2025	1.50	1.55	1.46	1.52	1.52	2.01%	2,060,999
Jul 3, 2025	1.44	1.56	1.44	1.49	1.49	4.93%	1,833,765
Jul 2, 2025	1.41	1.44	1.35	1.42	1.42	1.43%	1,068,942
Jul 1, 2025	1.30	1.50	1.28	1.40	1.40	11.11%	1,714,319
Jun 30, 2025	1.25	1.31	1.22	1.26	1.26	-11.27%	4,271,102
Jun 27, 2025	1.49	1.52	1.39	1.42	1.42	-3.40%	1,079,242
Jun 26, 2025	1.47	1.50	1.35	1.47	1.47	3.16%	1,491,601