Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
1.580
+0.080 (5.33%)
At close: Jun 9, 2025, 4:00 PM
1.600
+0.020 (1.27%)
After-hours: Jun 9, 2025, 7:29 PM EDT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | 5.33% | 896,691 |
| Jun 6, 2025 | 1.49 | 1.57 | 1.48 | 1.50 | 1.50 | 1.35% | 534,855 |
| Jun 5, 2025 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -3.90% | 643,680 |
| Jun 4, 2025 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | 3.36% | 719,435 |
| Jun 3, 2025 | 1.48 | 1.52 | 1.42 | 1.49 | 1.49 | 2.05% | 727,791 |
| Jun 2, 2025 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -7.01% | 1,142,527 |
| May 30, 2025 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | 0.96% | 635,658 |
| May 29, 2025 | 1.74 | 1.74 | 1.53 | 1.56 | 1.56 | -9.06% | 1,289,365 |
| May 28, 2025 | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | -0.58% | 735,066 |
| May 27, 2025 | 1.80 | 1.81 | 1.71 | 1.72 | 1.72 | -1.43% | 668,845 |
| May 23, 2025 | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | 0.87% | 406,379 |
| May 22, 2025 | 1.66 | 1.74 | 1.62 | 1.73 | 1.73 | 4.22% | 341,462 |
| May 21, 2025 | 1.75 | 1.75 | 1.62 | 1.66 | 1.66 | -5.68% | 619,446 |
| May 20, 2025 | 1.79 | 1.83 | 1.74 | 1.76 | 1.76 | -2.22% | 446,332 |
| May 19, 2025 | 1.81 | 1.83 | 1.75 | 1.80 | 1.80 | -2.17% | 370,046 |
| May 16, 2025 | 1.81 | 1.87 | 1.78 | 1.84 | 1.84 | 3.95% | 609,396 |
| May 15, 2025 | 1.77 | 1.81 | 1.72 | 1.77 | 1.77 | - | 523,823 |
| May 14, 2025 | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | -3.80% | 642,783 |
| May 13, 2025 | 1.83 | 1.86 | 1.75 | 1.84 | 1.84 | 1.66% | 813,474 |
| May 12, 2025 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | - | 571,186 |
| May 9, 2025 | 1.95 | 1.95 | 1.77 | 1.81 | 1.81 | -9.05% | 1,136,287 |
| May 8, 2025 | 1.93 | 2.05 | 1.93 | 1.99 | 1.99 | 6.99% | 1,115,293 |
| May 7, 2025 | 1.86 | 1.92 | 1.85 | 1.86 | 1.86 | -0.53% | 399,241 |
| May 6, 2025 | 1.95 | 1.99 | 1.85 | 1.87 | 1.87 | -5.56% | 545,610 |
| May 5, 2025 | 2.00 | 2.04 | 1.95 | 1.98 | 1.98 | -2.94% | 284,890 |
| May 2, 2025 | 2.05 | 2.10 | 2.04 | 2.04 | 2.04 | 0.49% | 311,863 |
| May 1, 2025 | 2.06 | 2.10 | 2.02 | 2.03 | 2.03 | -0.49% | 377,599 |
| Apr 30, 2025 | 2.01 | 2.05 | 1.94 | 2.04 | 2.04 | - | 386,327 |
| Apr 29, 2025 | 2.07 | 2.12 | 2.03 | 2.04 | 2.04 | -1.45% | 633,347 |
| Apr 28, 2025 | 2.25 | 2.33 | 2.06 | 2.07 | 2.07 | -8.81% | 569,088 |
| Apr 25, 2025 | 2.33 | 2.34 | 2.19 | 2.27 | 2.27 | -0.44% | 503,704 |
| Apr 24, 2025 | 2.20 | 2.33 | 2.20 | 2.28 | 2.28 | 4.11% | 268,921 |
| Apr 23, 2025 | 2.25 | 2.35 | 2.19 | 2.19 | 2.19 | 2.34% | 429,796 |
| Apr 22, 2025 | 2.12 | 2.16 | 2.07 | 2.14 | 2.14 | 2.39% | 263,764 |
| Apr 21, 2025 | 2.16 | 2.20 | 2.05 | 2.09 | 2.09 | -3.24% | 212,781 |
| Apr 17, 2025 | 2.13 | 2.24 | 2.11 | 2.16 | 2.16 | 1.89% | 254,259 |
| Apr 16, 2025 | 2.15 | 2.22 | 2.08 | 2.12 | 2.12 | -4.50% | 322,002 |
| Apr 15, 2025 | 2.20 | 2.25 | 2.14 | 2.22 | 2.22 | 2.30% | 296,613 |
| Apr 14, 2025 | 2.21 | 2.25 | 2.08 | 2.17 | 2.17 | -0.46% | 370,050 |
| Apr 11, 2025 | 2.28 | 2.38 | 2.10 | 2.18 | 2.18 | -3.11% | 367,187 |
| Apr 10, 2025 | 2.24 | 2.29 | 2.15 | 2.25 | 2.25 | -0.88% | 405,937 |
| Apr 9, 2025 | 2.05 | 2.33 | 1.96 | 2.27 | 2.27 | 11.27% | 458,007 |
| Apr 8, 2025 | 2.28 | 2.29 | 1.96 | 2.04 | 2.04 | -7.48% | 483,991 |
| Apr 7, 2025 | 1.91 | 2.25 | 1.86 | 2.21 | 2.21 | 7.82% | 737,561 |
| Apr 4, 2025 | 2.19 | 2.20 | 1.90 | 2.05 | 2.05 | -8.71% | 893,669 |
| Apr 3, 2025 | 2.23 | 2.32 | 2.15 | 2.24 | 2.24 | -5.49% | 600,469 |
| Apr 2, 2025 | 2.31 | 2.44 | 2.28 | 2.37 | 2.37 | 1.72% | 401,579 |
| Apr 1, 2025 | 2.34 | 2.40 | 2.26 | 2.33 | 2.33 | 0.22% | 394,503 |
| Mar 31, 2025 | 2.49 | 2.51 | 2.28 | 2.33 | 2.33 | -8.82% | 506,832 |
| Mar 28, 2025 | 2.73 | 2.73 | 2.50 | 2.55 | 2.55 | -6.93% | 494,467 |