Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
2.350
-0.190 (-7.48%)
At close: Jul 25, 2025, 4:00 PM
2.380
+0.030 (1.28%)
After-hours: Jul 25, 2025, 7:56 PM EDT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.49 | 2.51 | 2.30 | 2.35 | 2.35 | -7.48% | 2,615,748 |
| 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 |
| Jun 25, 2025 | 1.40 | 1.51 | 1.39 | 1.43 | 1.43 | 4.78% | 1,997,458 |
| Jun 24, 2025 | 1.24 | 1.38 | 1.22 | 1.36 | 1.36 | 11.48% | 658,815 |
| Jun 23, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 1,285,672 |
| Jun 20, 2025 | 1.41 | 1.43 | 1.29 | 1.30 | 1.30 | -7.80% | 1,814,947 |
| Jun 18, 2025 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | -4.73% | 744,469 |
| Jun 17, 2025 | 1.59 | 1.60 | 1.46 | 1.48 | 1.48 | -6.92% | 835,016 |
| Jun 16, 2025 | 1.39 | 1.63 | 1.38 | 1.59 | 1.59 | 13.57% | 1,578,651 |
| Jun 13, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -4.76% | 675,038 |
| Jun 12, 2025 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -4.55% | 794,812 |
| Jun 11, 2025 | 1.54 | 1.59 | 1.53 | 1.54 | 1.54 | -0.65% | 669,462 |
| Jun 10, 2025 | 1.58 | 1.62 | 1.50 | 1.55 | 1.55 | -1.90% | 678,069 |
| Jun 9, 2025 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | 5.33% | 909,807 |
| Jun 6, 2025 | 1.49 | 1.57 | 1.48 | 1.50 | 1.50 | 1.35% | 534,855 |
| Jun 5, 2025 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -3.90% | 643,680 |
| Jun 4, 2025 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | 3.36% | 719,435 |
| Jun 3, 2025 | 1.48 | 1.52 | 1.42 | 1.49 | 1.49 | 2.05% | 727,791 |
| Jun 2, 2025 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -7.01% | 1,142,527 |
| May 30, 2025 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | 0.96% | 635,658 |
| May 29, 2025 | 1.74 | 1.74 | 1.53 | 1.56 | 1.56 | -9.06% | 1,289,365 |
| May 28, 2025 | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | -0.58% | 735,066 |
| May 27, 2025 | 1.80 | 1.81 | 1.71 | 1.72 | 1.72 | -1.43% | 668,845 |
| May 23, 2025 | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | 0.87% | 406,379 |
| May 22, 2025 | 1.66 | 1.74 | 1.62 | 1.73 | 1.73 | 4.22% | 341,462 |
| May 21, 2025 | 1.75 | 1.75 | 1.62 | 1.66 | 1.66 | -5.68% | 619,446 |
| May 20, 2025 | 1.79 | 1.83 | 1.74 | 1.76 | 1.76 | -2.22% | 446,332 |
| May 19, 2025 | 1.81 | 1.83 | 1.75 | 1.80 | 1.80 | -2.17% | 370,046 |
| May 16, 2025 | 1.81 | 1.87 | 1.78 | 1.84 | 1.84 | 3.95% | 609,396 |
| May 15, 2025 | 1.77 | 1.81 | 1.72 | 1.77 | 1.77 | - | 523,823 |
| May 14, 2025 | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | -3.80% | 642,783 |