Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
2.470
-0.100 (-3.89%)
Mar 6, 2025, 4:00 PM EST - Market closed
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 2.48 | 2.67 | 2.48 | 2.55 | - | -0.97% | 287,445 |
| 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 |
| Feb 14, 2025 | 3.77 | 3.78 | 3.34 | 3.45 | 3.45 | -7.63% | 1,090,382 |
| Feb 13, 2025 | 3.42 | 3.79 | 3.39 | 3.74 | 3.74 | 10.83% | 1,115,060 |
| Feb 12, 2025 | 3.20 | 3.46 | 3.18 | 3.37 | 3.37 | 2.43% | 475,693 |
| Feb 11, 2025 | 3.32 | 3.47 | 3.25 | 3.29 | 3.29 | -5.73% | 580,099 |
| Feb 10, 2025 | 3.58 | 3.68 | 3.43 | 3.49 | 3.49 | -0.29% | 803,312 |
| Feb 7, 2025 | 3.23 | 3.58 | 3.14 | 3.50 | 3.50 | 8.36% | 1,021,582 |
| Feb 6, 2025 | 3.32 | 3.43 | 3.20 | 3.23 | 3.23 | -4.72% | 505,336 |
| Feb 5, 2025 | 3.44 | 3.45 | 3.28 | 3.39 | 3.39 | -1.74% | 596,063 |
| Feb 4, 2025 | 3.21 | 3.55 | 3.21 | 3.45 | 3.45 | 5.18% | 734,667 |
| Feb 3, 2025 | 2.91 | 3.37 | 2.90 | 3.28 | 3.28 | 7.54% | 1,066,787 |
| Jan 31, 2025 | 3.14 | 3.23 | 3.00 | 3.05 | 3.05 | -1.29% | 550,987 |
| Jan 30, 2025 | 3.00 | 3.20 | 2.98 | 3.09 | 3.09 | 4.04% | 798,635 |
| Jan 29, 2025 | 2.91 | 2.98 | 2.80 | 2.97 | 2.97 | 3.85% | 445,030 |
| Jan 28, 2025 | 2.85 | 2.91 | 2.73 | 2.86 | 2.86 | 1.06% | 290,388 |
| Jan 27, 2025 | 2.88 | 2.99 | 2.73 | 2.83 | 2.83 | -5.03% | 704,181 |
| Jan 24, 2025 | 3.05 | 3.24 | 2.97 | 2.98 | 2.98 | -5.40% | 796,062 |
| Jan 23, 2025 | 3.15 | 3.20 | 2.98 | 3.15 | 3.15 | -0.94% | 975,500 |
| Jan 22, 2025 | 3.07 | 3.27 | 3.03 | 3.18 | 3.18 | 6.53% | 1,535,376 |
| Jan 21, 2025 | 2.82 | 3.15 | 2.73 | 2.99 | 2.99 | 10.15% | 1,090,579 |
| Jan 17, 2025 | 2.76 | 2.82 | 2.68 | 2.71 | 2.71 | 0.37% | 508,059 |
| Jan 16, 2025 | 2.87 | 2.90 | 2.67 | 2.70 | 2.70 | -5.59% | 811,087 |
| Jan 15, 2025 | 2.78 | 2.97 | 2.78 | 2.86 | 2.86 | 3.62% | 946,189 |
| Jan 14, 2025 | 2.85 | 2.99 | 2.76 | 2.76 | 2.76 | -0.36% | 559,009 |
| 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 |