Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
1.830
+0.040 (2.23%)
At close: Apr 2, 2026, 4:00 PM EDT
1.810
-0.020 (-1.09%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 2.23% | 1,603,021 |
| Apr 1, 2026 | 2.01 | 2.04 | 1.77 | 1.79 | 1.79 | -9.14% | 4,541,024 |
| Mar 31, 2026 | 1.72 | 2.02 | 1.71 | 1.97 | 1.97 | 15.88% | 3,668,551 |
| Mar 30, 2026 | 1.85 | 1.88 | 1.63 | 1.70 | 1.70 | -7.61% | 6,231,132 |
| Mar 27, 2026 | 2.44 | 2.48 | 1.80 | 1.84 | 1.84 | -29.50% | 11,496,902 |
| Mar 26, 2026 | 2.69 | 2.86 | 2.60 | 2.61 | 2.61 | -2.97% | 2,795,840 |
| Mar 25, 2026 | 2.69 | 2.78 | 2.63 | 2.69 | 2.69 | 3.07% | 1,683,535 |
| Mar 24, 2026 | 2.76 | 2.79 | 2.59 | 2.61 | 2.61 | -6.45% | 1,470,549 |
| Mar 23, 2026 | 2.77 | 2.82 | 2.71 | 2.79 | 2.79 | 2.95% | 1,496,885 |
| Mar 20, 2026 | 2.70 | 2.74 | 2.64 | 2.71 | 2.71 | -0.73% | 1,553,770 |
| Mar 19, 2026 | 2.70 | 2.80 | 2.65 | 2.73 | 2.73 | -0.73% | 1,544,351 |
| Mar 18, 2026 | 2.84 | 2.88 | 2.73 | 2.75 | 2.75 | -3.85% | 1,549,967 |
| Mar 17, 2026 | 2.82 | 2.87 | 2.79 | 2.86 | 2.86 | 2.14% | 1,361,567 |
| Mar 16, 2026 | 2.90 | 3.00 | 2.78 | 2.80 | 2.80 | -2.10% | 1,551,789 |
| Mar 13, 2026 | 2.91 | 3.04 | 2.79 | 2.86 | 2.86 | -1.38% | 1,825,375 |
| Mar 12, 2026 | 2.99 | 3.06 | 2.86 | 2.90 | 2.90 | -5.54% | 2,047,505 |
| Mar 11, 2026 | 3.16 | 3.34 | 2.98 | 3.07 | 3.07 | -2.23% | 2,988,588 |
| 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 |