Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
4.300
-0.060 (-1.38%)
At close: Dec 1, 2025, 4:00 PM EST
4.320
+0.020 (0.47%)
After-hours: Dec 1, 2025, 6:23 PM EST
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.30 | 4.47 | 4.16 | 4.30 | 4.30 | -1.38% | 2,875,140 |
| Nov 28, 2025 | 4.34 | 4.50 | 4.28 | 4.36 | 4.36 | 1.40% | 2,068,663 |
| Nov 26, 2025 | 4.28 | 4.34 | 4.11 | 4.30 | 4.30 | 1.90% | 2,444,831 |
| Nov 25, 2025 | 4.13 | 4.22 | 3.95 | 4.22 | 4.22 | 3.18% | 2,397,379 |
| Nov 24, 2025 | 3.98 | 4.12 | 3.88 | 4.09 | 4.09 | 3.28% | 2,368,113 |
| Nov 21, 2025 | 3.86 | 3.99 | 3.59 | 3.96 | 3.96 | 2.59% | 4,197,416 |
| Nov 20, 2025 | 4.25 | 4.50 | 3.83 | 3.86 | 3.86 | -3.98% | 4,140,664 |
| 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 |
| Oct 9, 2025 | 5.00 | 5.27 | 4.87 | 5.25 | 5.25 | 4.37% | 4,170,954 |
| Oct 8, 2025 | 5.23 | 5.30 | 4.81 | 5.03 | 5.03 | -4.19% | 7,806,728 |
| Oct 7, 2025 | 5.64 | 5.83 | 5.19 | 5.25 | 5.25 | -5.06% | 6,758,916 |
| Oct 6, 2025 | 5.66 | 5.70 | 5.22 | 5.53 | 5.53 | -1.07% | 7,026,406 |
| Oct 3, 2025 | 5.58 | 6.09 | 5.36 | 5.59 | 5.59 | 5.67% | 11,710,299 |
| Oct 2, 2025 | 5.09 | 5.38 | 4.91 | 5.29 | 5.29 | 9.52% | 6,847,483 |
| Oct 1, 2025 | 4.76 | 4.97 | 4.66 | 4.83 | 4.83 | 0.21% | 4,422,347 |
| Sep 30, 2025 | 4.66 | 4.87 | 4.56 | 4.82 | 4.82 | 0.84% | 4,135,020 |
| Sep 29, 2025 | 5.08 | 5.19 | 4.75 | 4.78 | 4.78 | -5.91% | 5,461,300 |
| Sep 26, 2025 | 5.58 | 5.69 | 5.02 | 5.08 | 5.08 | -8.96% | 6,038,788 |
| Sep 25, 2025 | 5.23 | 6.18 | 5.17 | 5.58 | 5.58 | 0.36% | 8,168,325 |
| Sep 24, 2025 | 6.02 | 6.12 | 5.46 | 5.56 | 5.56 | -5.92% | 7,764,755 |
| Sep 23, 2025 | 6.04 | 6.43 | 5.83 | 5.91 | 5.91 | 3.68% | 11,560,169 |
| Sep 22, 2025 | 5.78 | 6.16 | 5.41 | 5.70 | 5.70 | 6.54% | 13,399,465 |