Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
3.130
-0.130 (-3.99%)
At close: Nov 4, 2024, 4:00 PM
3.160
+0.030 (0.96%)
After-hours: Nov 4, 2024, 6:35 PM EST
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.29 | 3.36 | 3.12 | 3.13 | 3.13 | -3.99% | 443,864 |
| Nov 1, 2024 | 3.33 | 3.46 | 3.25 | 3.26 | 3.26 | 0.31% | 413,223 |
| Oct 31, 2024 | 3.34 | 3.41 | 3.15 | 3.25 | 3.25 | -4.97% | 822,634 |
| Oct 30, 2024 | 3.63 | 3.76 | 3.42 | 3.42 | 3.42 | -7.57% | 623,408 |
| Oct 29, 2024 | 3.85 | 4.15 | 3.66 | 3.70 | 3.70 | -3.90% | 1,067,234 |
| Oct 28, 2024 | 3.51 | 3.88 | 3.49 | 3.85 | 3.85 | 10.95% | 990,854 |
| Oct 25, 2024 | 3.40 | 3.56 | 3.29 | 3.47 | 3.47 | 2.06% | 597,046 |
| Oct 24, 2024 | 3.45 | 3.58 | 3.30 | 3.40 | 3.40 | 0.44% | 775,892 |
| Oct 23, 2024 | 4.00 | 4.03 | 3.27 | 3.39 | 3.39 | -20.17% | 2,656,958 |
| Oct 22, 2024 | 4.14 | 4.31 | 3.80 | 4.24 | 4.24 | 2.91% | 1,530,182 |
| Oct 21, 2024 | 4.31 | 4.31 | 4.05 | 4.12 | 4.12 | -3.06% | 442,281 |
| Oct 18, 2024 | 4.12 | 4.49 | 4.12 | 4.25 | 4.25 | 1.92% | 575,536 |
| Oct 17, 2024 | 4.51 | 4.53 | 4.12 | 4.17 | 4.17 | -6.50% | 528,125 |
| Oct 16, 2024 | 4.15 | 4.46 | 4.04 | 4.46 | 4.46 | 7.47% | 499,225 |
| Oct 15, 2024 | 4.25 | 4.27 | 4.00 | 4.15 | 4.15 | -2.12% | 477,688 |
| Oct 14, 2024 | 4.06 | 4.38 | 4.00 | 4.24 | 4.24 | 2.66% | 819,231 |
| Oct 11, 2024 | 4.77 | 5.64 | 4.03 | 4.13 | 4.13 | -10.61% | 4,454,574 |
| Oct 10, 2024 | 4.56 | 4.69 | 4.29 | 4.62 | 4.62 | 2.44% | 984,573 |
| Oct 9, 2024 | 4.25 | 4.70 | 4.20 | 4.51 | 4.51 | 7.64% | 1,901,815 |
| Oct 8, 2024 | 3.73 | 4.24 | 3.66 | 4.19 | 4.19 | 12.33% | 1,293,532 |
| Oct 7, 2024 | 4.05 | 4.44 | 3.69 | 3.73 | 3.73 | -7.90% | 1,404,637 |
| Oct 4, 2024 | 3.72 | 4.08 | 3.65 | 4.05 | 4.05 | 12.19% | 847,551 |
| Oct 3, 2024 | 3.52 | 3.88 | 3.45 | 3.61 | 3.61 | 2.27% | 698,264 |
| Oct 2, 2024 | 3.44 | 3.53 | 3.37 | 3.53 | 3.53 | 1.73% | 174,248 |
| Oct 1, 2024 | 3.54 | 3.59 | 3.37 | 3.47 | 3.47 | -3.34% | 355,008 |
| Sep 30, 2024 | 3.75 | 3.75 | 3.51 | 3.59 | 3.59 | -4.27% | 213,815 |
| Sep 27, 2024 | 3.80 | 3.92 | 3.64 | 3.75 | 3.75 | -0.53% | 346,683 |
| Sep 26, 2024 | 3.65 | 3.84 | 3.47 | 3.77 | 3.77 | 4.14% | 323,142 |
| Sep 25, 2024 | 3.75 | 3.78 | 3.57 | 3.62 | 3.62 | -3.47% | 218,054 |
| Sep 24, 2024 | 3.49 | 3.83 | 3.44 | 3.75 | 3.75 | 9.97% | 481,501 |
| Sep 23, 2024 | 3.70 | 3.70 | 3.31 | 3.41 | 3.41 | -7.34% | 375,860 |
| Sep 20, 2024 | 3.81 | 3.92 | 3.58 | 3.68 | 3.68 | -4.66% | 297,035 |
| Sep 19, 2024 | 3.88 | 3.97 | 3.68 | 3.86 | 3.86 | 6.63% | 544,439 |
| Sep 18, 2024 | 3.85 | 4.00 | 3.62 | 3.62 | 3.62 | -5.73% | 873,835 |
| Sep 17, 2024 | 3.74 | 3.93 | 3.64 | 3.84 | 3.84 | 4.63% | 710,195 |
| Sep 16, 2024 | 3.37 | 3.77 | 3.25 | 3.67 | 3.67 | 7.62% | 730,820 |
| Sep 13, 2024 | 3.42 | 3.72 | 3.35 | 3.41 | 3.41 | 1.19% | 797,113 |
| Sep 12, 2024 | 3.05 | 3.60 | 3.03 | 3.37 | 3.37 | 11.96% | 1,484,780 |
| Sep 11, 2024 | 3.01 | 3.02 | 2.87 | 3.01 | 3.01 | 0.50% | 174,203 |
| Sep 10, 2024 | 2.92 | 3.10 | 2.87 | 3.00 | 3.00 | 3.63% | 368,866 |
| Sep 9, 2024 | 2.88 | 2.92 | 2.81 | 2.89 | 2.89 | 0.87% | 176,983 |
| Sep 6, 2024 | 2.90 | 2.92 | 2.75 | 2.87 | 2.87 | -1.21% | 308,123 |
| Sep 5, 2024 | 2.98 | 3.20 | 2.90 | 2.90 | 2.90 | -1.69% | 435,442 |
| Sep 4, 2024 | 2.87 | 3.00 | 2.85 | 2.95 | 2.95 | - | 289,554 |
| Sep 3, 2024 | 3.10 | 3.11 | 2.85 | 2.95 | 2.95 | -4.84% | 378,374 |
| Aug 30, 2024 | 3.00 | 3.12 | 2.87 | 3.10 | 3.10 | 5.80% | 816,020 |
| Aug 29, 2024 | 2.94 | 2.97 | 2.80 | 2.93 | 2.93 | 1.38% | 400,729 |
| Aug 28, 2024 | 2.90 | 2.95 | 2.66 | 2.89 | 2.89 | -2.03% | 593,937 |
| Aug 27, 2024 | 3.00 | 3.05 | 2.87 | 2.95 | 2.95 | -3.91% | 457,402 |
| Aug 26, 2024 | 3.28 | 3.30 | 3.02 | 3.07 | 3.07 | -6.97% | 467,330 |
| Aug 23, 2024 | 3.29 | 3.50 | 3.23 | 3.30 | 3.30 | 0.92% | 518,534 |
| Aug 22, 2024 | 3.57 | 3.57 | 3.20 | 3.27 | 3.27 | -8.40% | 812,352 |
| Aug 21, 2024 | 3.80 | 3.90 | 3.52 | 3.57 | 3.57 | -4.80% | 597,477 |
| Aug 20, 2024 | 3.60 | 3.78 | 3.40 | 3.75 | 3.75 | 0.81% | 920,477 |
| Aug 19, 2024 | 3.84 | 3.89 | 3.49 | 3.72 | 3.72 | -3.12% | 1,111,665 |
| Aug 16, 2024 | 3.55 | 4.15 | 3.49 | 3.84 | 3.84 | 8.78% | 2,819,901 |
| Aug 15, 2024 | 3.16 | 3.75 | 3.06 | 3.53 | 3.53 | 15.74% | 2,634,590 |
| Aug 14, 2024 | 2.90 | 3.50 | 2.88 | 3.05 | 3.05 | 7.02% | 3,769,119 |
| Aug 13, 2024 | 2.35 | 2.87 | 2.32 | 2.85 | 2.85 | 24.73% | 1,765,230 |
| Aug 12, 2024 | 2.30 | 2.45 | 2.25 | 2.29 | 2.29 | -3.18% | 252,102 |
| Aug 9, 2024 | 2.62 | 2.64 | 2.20 | 2.36 | 2.36 | -12.27% | 635,975 |
| Aug 8, 2024 | 2.48 | 2.71 | 2.38 | 2.69 | 2.69 | 17.98% | 866,902 |
| Aug 7, 2024 | 2.38 | 2.41 | 2.22 | 2.28 | 2.28 | -1.08% | 468,990 |
| Aug 6, 2024 | 2.34 | 2.40 | 2.25 | 2.31 | 2.31 | 2.44% | 338,246 |
| Aug 5, 2024 | 2.19 | 2.33 | 2.03 | 2.25 | 2.25 | -7.41% | 575,583 |
| Aug 2, 2024 | 2.41 | 2.50 | 2.35 | 2.43 | 2.43 | -3.57% | 345,855 |
| Aug 1, 2024 | 2.70 | 2.73 | 2.48 | 2.52 | 2.52 | -4.18% | 379,334 |
| Jul 31, 2024 | 2.68 | 2.75 | 2.59 | 2.63 | 2.63 | 0.38% | 322,379 |
| Jul 30, 2024 | 2.90 | 3.00 | 2.61 | 2.62 | 2.62 | -8.55% | 467,367 |
| Jul 29, 2024 | 2.96 | 3.01 | 2.82 | 2.87 | 2.87 | -3.21% | 416,666 |
| Jul 26, 2024 | 3.13 | 3.21 | 2.92 | 2.96 | 2.96 | -3.58% | 233,508 |
| Jul 25, 2024 | 2.91 | 3.19 | 2.89 | 3.07 | 3.07 | 5.32% | 327,204 |
| Jul 24, 2024 | 3.12 | 3.22 | 2.88 | 2.92 | 2.92 | -10.31% | 366,154 |
| Jul 23, 2024 | 3.08 | 3.31 | 3.02 | 3.25 | 3.25 | 6.91% | 481,737 |
| Jul 22, 2024 | 2.70 | 3.07 | 2.70 | 3.04 | 3.04 | 12.18% | 545,524 |
| Jul 19, 2024 | 2.73 | 2.85 | 2.65 | 2.71 | 2.71 | -2.17% | 315,327 |
| Jul 18, 2024 | 3.05 | 3.11 | 2.75 | 2.77 | 2.77 | -9.18% | 481,268 |
| Jul 17, 2024 | 3.22 | 3.37 | 2.99 | 3.05 | 3.05 | -8.41% | 545,668 |
| Jul 16, 2024 | 3.11 | 3.43 | 2.98 | 3.33 | 3.33 | 8.47% | 735,264 |
| Jul 15, 2024 | 3.08 | 3.35 | 2.95 | 3.07 | 3.07 | 0.49% | 833,213 |
| Jul 12, 2024 | 2.95 | 3.07 | 2.86 | 3.06 | 3.06 | 4.98% | 397,551 |
| Jul 11, 2024 | 3.15 | 3.22 | 2.81 | 2.91 | 2.91 | -7.62% | 766,449 |
| Jul 10, 2024 | 2.83 | 3.22 | 2.83 | 3.15 | 3.15 | 12.50% | 846,635 |
| Jul 9, 2024 | 2.77 | 2.94 | 2.69 | 2.80 | 2.80 | 0.72% | 430,268 |
| Jul 8, 2024 | 2.62 | 2.85 | 2.60 | 2.78 | 2.78 | 8.17% | 507,584 |
| Jul 5, 2024 | 2.33 | 2.58 | 2.30 | 2.57 | 2.57 | 9.36% | 439,223 |
| Jul 3, 2024 | 2.33 | 2.38 | 2.29 | 2.35 | 2.35 | 0.86% | 149,637 |
| Jul 2, 2024 | 2.29 | 2.36 | 2.25 | 2.33 | 2.33 | 2.64% | 348,670 |
| Jul 1, 2024 | 2.39 | 2.42 | 2.24 | 2.27 | 2.27 | 0.44% | 715,347 |
| Jun 28, 2024 | 2.50 | 2.58 | 2.26 | 2.26 | 2.26 | -8.87% | 3,831,982 |
| Jun 27, 2024 | 2.79 | 2.79 | 2.46 | 2.48 | 2.48 | -8.49% | 574,608 |
| Jun 26, 2024 | 2.58 | 2.84 | 2.57 | 2.71 | 2.71 | 5.04% | 652,917 |
| Jun 25, 2024 | 2.35 | 2.60 | 2.31 | 2.58 | 2.58 | 8.86% | 520,696 |
| Jun 24, 2024 | 2.37 | 2.40 | 2.25 | 2.37 | 2.37 | -1.25% | 416,792 |
| Jun 21, 2024 | 2.51 | 2.59 | 2.37 | 2.40 | 2.40 | -4.00% | 665,677 |
| Jun 20, 2024 | 2.58 | 2.75 | 2.50 | 2.50 | 2.50 | -0.40% | 425,347 |
| Jun 18, 2024 | 2.52 | 2.64 | 2.49 | 2.51 | 2.51 | -1.38% | 401,987 |
| Jun 17, 2024 | 2.59 | 2.60 | 2.45 | 2.55 | 2.55 | -1.36% | 407,552 |
| Jun 14, 2024 | 2.49 | 2.66 | 2.44 | 2.58 | 2.58 | 5.09% | 398,055 |
| Jun 13, 2024 | 2.54 | 2.59 | 2.40 | 2.46 | 2.46 | -8.40% | 418,800 |