Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
5.01
+0.08 (1.62%)
At close: Dec 19, 2025, 4:00 PM EST
5.10
+0.09 (1.80%)
After-hours: Dec 19, 2025, 7:58 PM EST
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.00 | 5.13 | 4.93 | 5.01 | 5.01 | 1.62% | 4,767,436 |
| Dec 18, 2025 | 5.03 | 5.24 | 4.84 | 4.93 | 4.93 | 1.44% | 2,880,390 |
| Dec 17, 2025 | 5.34 | 5.44 | 4.84 | 4.86 | 4.86 | -7.60% | 3,372,537 |
| 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 |
| Dec 9, 2025 | 5.47 | 5.72 | 5.39 | 5.65 | 5.65 | 1.99% | 2,830,337 |
| Dec 8, 2025 | 5.22 | 5.62 | 5.21 | 5.54 | 5.54 | 6.33% | 3,351,613 |
| Dec 5, 2025 | 5.48 | 5.48 | 5.18 | 5.21 | 5.21 | -5.10% | 3,101,157 |
| Dec 4, 2025 | 5.40 | 5.52 | 5.32 | 5.49 | 5.49 | 0.55% | 4,297,772 |
| Dec 3, 2025 | 5.03 | 5.51 | 4.92 | 5.46 | 5.46 | 8.33% | 5,061,236 |
| Dec 2, 2025 | 4.37 | 5.09 | 4.35 | 5.04 | 5.04 | 17.21% | 6,755,391 |
| Dec 1, 2025 | 4.30 | 4.47 | 4.16 | 4.30 | 4.30 | -1.38% | 2,893,640 |
| Nov 28, 2025 | 4.34 | 4.50 | 4.28 | 4.36 | 4.36 | 1.40% | 2,079,885 |
| Nov 26, 2025 | 4.28 | 4.34 | 4.11 | 4.30 | 4.30 | 1.90% | 2,478,186 |
| Nov 25, 2025 | 4.13 | 4.22 | 3.95 | 4.22 | 4.22 | 3.18% | 2,432,903 |
| Nov 24, 2025 | 3.98 | 4.12 | 3.88 | 4.09 | 4.09 | 3.28% | 2,403,761 |
| Nov 21, 2025 | 3.86 | 3.99 | 3.59 | 3.96 | 3.96 | 2.59% | 4,213,040 |
| Nov 20, 2025 | 4.25 | 4.50 | 3.83 | 3.86 | 3.86 | -3.98% | 4,147,009 |
| Nov 19, 2025 | 4.28 | 4.31 | 3.93 | 4.02 | 4.02 | -5.63% | 5,048,439 |
| Nov 18, 2025 | 4.24 | 4.35 | 4.11 | 4.26 | 4.26 | -1.84% | 2,963,834 |
| Nov 17, 2025 | 4.22 | 4.51 | 4.14 | 4.34 | 4.34 | 0.93% | 4,096,211 |
| Nov 14, 2025 | 3.94 | 4.44 | 3.94 | 4.30 | 4.30 | 0.70% | 5,895,297 |
| Nov 13, 2025 | 4.99 | 5.04 | 4.18 | 4.27 | 4.27 | -15.61% | 12,229,679 |
| Nov 12, 2025 | 5.32 | 5.47 | 4.98 | 5.06 | 5.06 | -3.25% | 4,067,436 |
| Nov 11, 2025 | 5.28 | 5.34 | 5.08 | 5.23 | 5.23 | -2.61% | 3,354,480 |
| Nov 10, 2025 | 5.87 | 5.89 | 5.17 | 5.37 | 5.37 | -5.95% | 6,215,739 |
| Nov 7, 2025 | 5.78 | 5.95 | 5.15 | 5.71 | 5.71 | -10.64% | 7,627,881 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.26 | 6.39 | 6.39 | -4.48% | 8,162,228 |
| Nov 5, 2025 | 6.26 | 6.74 | 5.99 | 6.69 | 6.69 | 8.43% | 5,598,502 |
| Nov 4, 2025 | 6.30 | 6.49 | 5.95 | 6.17 | 6.17 | -8.18% | 9,086,440 |
| Nov 3, 2025 | 6.39 | 6.72 | 6.12 | 6.72 | 6.72 | 7.35% | 6,525,823 |
| Oct 31, 2025 | 6.27 | 6.33 | 5.93 | 6.26 | 6.26 | 4.07% | 5,231,979 |
| Oct 30, 2025 | 6.29 | 6.33 | 5.90 | 6.02 | 6.02 | -5.57% | 5,321,499 |
| Oct 29, 2025 | 6.75 | 6.79 | 6.32 | 6.37 | 6.37 | -4.50% | 5,289,819 |
| Oct 28, 2025 | 7.53 | 7.53 | 6.66 | 6.67 | 6.67 | -8.63% | 7,366,172 |
| Oct 27, 2025 | 7.46 | 7.77 | 7.16 | 7.30 | 7.30 | 1.67% | 8,544,067 |
| Oct 24, 2025 | 6.30 | 7.20 | 6.21 | 7.18 | 7.18 | 16.94% | 12,349,538 |
| Oct 23, 2025 | 5.76 | 6.47 | 5.70 | 6.14 | 6.14 | 9.64% | 8,511,136 |
| Oct 22, 2025 | 5.84 | 5.85 | 5.42 | 5.60 | 5.60 | -6.20% | 6,141,607 |
| Oct 21, 2025 | 6.10 | 6.22 | 5.76 | 5.97 | 5.97 | -2.13% | 5,659,627 |
| Oct 20, 2025 | 6.53 | 6.80 | 6.08 | 6.10 | 6.10 | -2.40% | 8,392,870 |
| Oct 17, 2025 | 6.40 | 6.55 | 6.04 | 6.25 | 6.25 | -3.85% | 7,826,347 |
| Oct 16, 2025 | 6.95 | 7.31 | 6.43 | 6.50 | 6.50 | -22.53% | 26,753,754 |
| Oct 15, 2025 | 7.93 | 9.42 | 7.47 | 8.39 | 8.39 | 53.66% | 46,724,971 |
| Oct 14, 2025 | 5.06 | 5.69 | 4.77 | 5.46 | 5.46 | 4.40% | 13,741,291 |
| Oct 13, 2025 | 4.92 | 5.26 | 4.87 | 5.23 | 5.23 | 9.64% | 4,528,872 |
| Oct 10, 2025 | 5.30 | 5.58 | 4.75 | 4.77 | 4.77 | -9.14% | 7,250,367 |