Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
2.790
-0.040 (-1.41%)
Feb 23, 2026, 10:21 AM EST - Market open
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 2.79 | 2.83 | 2.77 | 2.76 | - | -2.47% | 206,386 |
| Feb 20, 2026 | 2.95 | 3.03 | 2.82 | 2.83 | 2.83 | -5.67% | 1,760,817 |
| Feb 19, 2026 | 3.02 | 3.04 | 2.93 | 3.00 | 3.00 | -2.60% | 1,657,489 |
| Feb 18, 2026 | 3.03 | 3.16 | 2.95 | 3.08 | 3.08 | 1.65% | 1,118,886 |
| Feb 17, 2026 | 3.13 | 3.17 | 2.99 | 3.03 | 3.03 | -5.02% | 1,559,939 |
| Feb 13, 2026 | 3.13 | 3.30 | 3.06 | 3.19 | 3.19 | 2.24% | 1,121,690 |
| Feb 12, 2026 | 3.23 | 3.26 | 2.93 | 3.12 | 3.12 | -4.29% | 2,400,298 |
| Feb 11, 2026 | 3.34 | 3.37 | 3.15 | 3.26 | 3.26 | -2.10% | 947,768 |
| Feb 10, 2026 | 3.41 | 3.45 | 3.32 | 3.33 | 3.33 | -1.77% | 1,324,926 |
| Feb 9, 2026 | 3.36 | 3.48 | 3.23 | 3.39 | 3.39 | 1.19% | 1,791,672 |
| Feb 6, 2026 | 3.10 | 3.37 | 3.09 | 3.35 | 3.35 | 12.04% | 2,722,494 |
| Feb 5, 2026 | 3.18 | 3.26 | 2.97 | 2.99 | 2.99 | -9.67% | 2,644,304 |
| Feb 4, 2026 | 3.65 | 3.65 | 3.21 | 3.31 | 3.31 | -11.26% | 4,586,030 |
| Feb 3, 2026 | 3.73 | 3.85 | 3.51 | 3.73 | 3.73 | 1.63% | 3,921,125 |
| Feb 2, 2026 | 3.61 | 4.07 | 3.58 | 3.67 | 3.67 | 2.80% | 5,106,889 |
| Jan 30, 2026 | 3.51 | 3.73 | 3.51 | 3.57 | 3.57 | 1.42% | 2,284,052 |
| Jan 29, 2026 | 3.78 | 3.79 | 3.46 | 3.52 | 3.52 | -8.09% | 3,217,983 |
| Jan 28, 2026 | 3.88 | 3.91 | 3.70 | 3.83 | 3.83 | -1.03% | 2,194,813 |
| Jan 27, 2026 | 3.86 | 3.92 | 3.72 | 3.87 | 3.87 | 1.04% | 1,965,827 |
| Jan 26, 2026 | 4.02 | 4.04 | 3.80 | 3.83 | 3.83 | -5.90% | 2,208,187 |
| Jan 23, 2026 | 4.14 | 4.18 | 4.02 | 4.07 | 4.07 | -1.45% | 1,460,012 |
| Jan 22, 2026 | 4.09 | 4.25 | 4.07 | 4.13 | 4.13 | 2.99% | 1,816,040 |
| Jan 21, 2026 | 4.15 | 4.22 | 3.80 | 4.01 | 4.01 | -2.20% | 4,213,221 |
| Jan 20, 2026 | 4.24 | 4.26 | 4.03 | 4.10 | 4.10 | -7.87% | 2,731,364 |
| Jan 16, 2026 | 4.37 | 4.51 | 4.37 | 4.45 | 4.45 | 1.83% | 2,063,729 |
| Jan 15, 2026 | 4.59 | 4.65 | 4.36 | 4.37 | 4.37 | -4.59% | 2,288,357 |
| Jan 14, 2026 | 4.63 | 4.65 | 4.40 | 4.58 | 4.58 | -1.29% | 1,809,936 |
| Jan 13, 2026 | 4.70 | 4.77 | 4.56 | 4.64 | 4.64 | -0.85% | 1,397,521 |
| Jan 12, 2026 | 4.69 | 4.72 | 4.46 | 4.68 | 4.68 | -0.21% | 2,263,327 |
| Jan 9, 2026 | 4.85 | 4.86 | 4.67 | 4.69 | 4.69 | -2.29% | 1,678,194 |
| Jan 8, 2026 | 4.81 | 4.93 | 4.75 | 4.80 | 4.80 | -0.21% | 1,627,324 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.78 | 4.81 | 4.81 | -2.63% | 1,484,820 |
| Jan 6, 2026 | 5.09 | 5.15 | 4.80 | 4.94 | 4.94 | -3.14% | 2,542,576 |
| Jan 5, 2026 | 4.90 | 5.24 | 4.84 | 5.10 | 5.10 | 6.47% | 3,256,170 |
| Jan 2, 2026 | 4.82 | 4.85 | 4.63 | 4.79 | 4.79 | 3.01% | 2,028,158 |
| Dec 31, 2025 | 4.56 | 4.80 | 4.56 | 4.65 | 4.65 | 0.87% | 2,880,035 |
| Dec 30, 2025 | 4.79 | 4.92 | 4.59 | 4.61 | 4.61 | -3.35% | 2,033,245 |
| Dec 29, 2025 | 4.92 | 5.06 | 4.74 | 4.77 | 4.77 | -5.17% | 2,277,107 |
| Dec 26, 2025 | 5.13 | 5.13 | 4.89 | 5.03 | 5.03 | -1.95% | 1,673,627 |
| Dec 24, 2025 | 5.06 | 5.17 | 5.02 | 5.13 | 5.13 | 0.98% | 839,270 |
| Dec 23, 2025 | 5.00 | 5.22 | 4.93 | 5.08 | 5.08 | -0.39% | 2,167,760 |
| Dec 22, 2025 | 5.11 | 5.37 | 5.03 | 5.10 | 5.10 | 1.80% | 2,491,759 |
| Dec 19, 2025 | 5.00 | 5.13 | 4.93 | 5.01 | 5.01 | 1.62% | 4,790,943 |
| Dec 18, 2025 | 5.03 | 5.24 | 4.84 | 4.93 | 4.93 | 1.44% | 2,955,925 |
| Dec 17, 2025 | 5.34 | 5.44 | 4.84 | 4.86 | 4.86 | -7.60% | 3,386,367 |
| Dec 16, 2025 | 5.08 | 5.32 | 5.04 | 5.26 | 5.26 | 1.35% | 2,466,083 |
| Dec 15, 2025 | 5.70 | 5.71 | 5.18 | 5.19 | 5.19 | -8.79% | 3,855,139 |
| Dec 12, 2025 | 6.04 | 6.13 | 5.62 | 5.69 | 5.69 | -5.95% | 3,180,585 |
| Dec 11, 2025 | 5.80 | 6.10 | 5.72 | 6.05 | 6.05 | 3.42% | 3,104,979 |
| Dec 10, 2025 | 5.68 | 6.00 | 5.54 | 5.85 | 5.85 | 3.54% | 3,067,072 |