Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
4.640
-0.040 (-0.85%)
At close: Jan 13, 2026, 4:00 PM EST
4.604
-0.036 (-0.77%)
After-hours: Jan 13, 2026, 7:56 PM EST
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 4.70 | 4.77 | 4.56 | 4.64 | 4.64 | -0.85% | 1,392,382 |
| Jan 12, 2026 | 4.69 | 4.72 | 4.46 | 4.68 | 4.68 | -0.21% | 2,249,994 |
| Jan 9, 2026 | 4.85 | 4.86 | 4.67 | 4.69 | 4.69 | -2.29% | 1,665,593 |
| Jan 8, 2026 | 4.81 | 4.93 | 4.75 | 4.80 | 4.80 | -0.21% | 1,612,749 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.78 | 4.81 | 4.81 | -2.63% | 1,466,689 |
| Jan 6, 2026 | 5.09 | 5.15 | 4.80 | 4.94 | 4.94 | -3.14% | 2,514,400 |
| Jan 5, 2026 | 4.90 | 5.24 | 4.84 | 5.10 | 5.10 | 6.47% | 3,231,383 |
| Jan 2, 2026 | 4.82 | 4.85 | 4.63 | 4.79 | 4.79 | 3.01% | 1,984,751 |
| Dec 31, 2025 | 4.56 | 4.80 | 4.56 | 4.65 | 4.65 | 0.87% | 2,834,947 |
| Dec 30, 2025 | 4.79 | 4.92 | 4.59 | 4.61 | 4.61 | -3.35% | 2,009,921 |
| Dec 29, 2025 | 4.92 | 5.06 | 4.74 | 4.77 | 4.77 | -5.17% | 2,250,601 |
| Dec 26, 2025 | 5.13 | 5.13 | 4.89 | 5.03 | 5.03 | -1.95% | 1,659,967 |
| Dec 24, 2025 | 5.06 | 5.17 | 5.02 | 5.13 | 5.13 | 0.98% | 830,926 |
| Dec 23, 2025 | 5.00 | 5.22 | 4.93 | 5.08 | 5.08 | -0.39% | 2,120,860 |
| Dec 22, 2025 | 5.11 | 5.37 | 5.03 | 5.10 | 5.10 | 1.80% | 2,452,099 |
| 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 |