Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
2.860
-0.040 (-1.38%)
At close: Mar 13, 2026, 4:00 PM EDT
2.880
+0.020 (0.70%)
Pre-market: Mar 16, 2026, 7:00 AM EDT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.91 | 3.04 | 2.79 | 2.86 | 2.86 | -1.38% | 1,813,942 |
| Mar 12, 2026 | 2.99 | 3.06 | 2.86 | 2.90 | 2.90 | -5.54% | 1,971,921 |
| Mar 11, 2026 | 3.16 | 3.34 | 2.98 | 3.07 | 3.07 | -2.23% | 2,986,640 |
| Mar 10, 2026 | 3.10 | 3.30 | 3.06 | 3.14 | 3.14 | 1.29% | 3,847,836 |
| Mar 9, 2026 | 2.95 | 3.11 | 2.87 | 3.10 | 3.10 | 4.03% | 1,847,766 |
| Mar 6, 2026 | 3.01 | 3.14 | 2.95 | 2.98 | 2.98 | -1.97% | 1,829,383 |
| Mar 5, 2026 | 2.92 | 3.10 | 2.89 | 3.04 | 3.04 | 3.75% | 2,243,857 |
| Mar 4, 2026 | 2.90 | 3.07 | 2.89 | 2.93 | 2.93 | 3.17% | 1,975,118 |
| Mar 3, 2026 | 2.79 | 2.90 | 2.72 | 2.84 | 2.84 | -2.41% | 1,404,941 |
| Mar 2, 2026 | 2.69 | 2.94 | 2.65 | 2.91 | 2.91 | 3.19% | 1,376,517 |
| Feb 27, 2026 | 2.83 | 2.84 | 2.76 | 2.82 | 2.82 | -5.69% | 1,827,704 |
| Feb 26, 2026 | 2.99 | 3.02 | 2.85 | 2.99 | 2.99 | 1.01% | 1,211,610 |
| Feb 25, 2026 | 2.89 | 3.02 | 2.87 | 2.96 | 2.96 | 4.96% | 1,529,608 |
| Feb 24, 2026 | 2.76 | 2.87 | 2.73 | 2.82 | 2.82 | 1.81% | 1,134,234 |
| Feb 23, 2026 | 2.79 | 2.84 | 2.75 | 2.77 | 2.77 | -2.12% | 1,329,196 |
| Feb 20, 2026 | 2.95 | 3.03 | 2.82 | 2.83 | 2.83 | -5.67% | 1,773,905 |
| Feb 19, 2026 | 3.02 | 3.04 | 2.93 | 3.00 | 3.00 | -2.60% | 1,665,503 |
| Feb 18, 2026 | 3.03 | 3.16 | 2.95 | 3.08 | 3.08 | 1.65% | 1,123,928 |
| Feb 17, 2026 | 3.13 | 3.17 | 2.99 | 3.03 | 3.03 | -5.02% | 1,561,805 |
| Feb 13, 2026 | 3.13 | 3.30 | 3.06 | 3.19 | 3.19 | 2.24% | 1,130,180 |
| Feb 12, 2026 | 3.23 | 3.26 | 2.93 | 3.12 | 3.12 | -4.29% | 2,419,230 |
| Feb 11, 2026 | 3.34 | 3.37 | 3.15 | 3.26 | 3.26 | -2.10% | 957,913 |
| Feb 10, 2026 | 3.41 | 3.45 | 3.32 | 3.33 | 3.33 | -1.77% | 1,332,591 |
| Feb 9, 2026 | 3.36 | 3.48 | 3.23 | 3.39 | 3.39 | 1.19% | 1,792,321 |
| 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 |