Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
2.730
-0.005 (-0.18%)
At close: Nov 22, 2024, 4:00 PM
2.750
+0.020 (0.73%)
After-hours: Nov 22, 2024, 5:12 PM EST

Veritone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.772.832.702.732.73-0.18%539,322
Nov 21, 20242.722.752.632.742.742.43%518,869
Nov 20, 20242.822.852.622.672.67-8.56%802,540
Nov 19, 20242.903.032.812.922.92-1.68%565,663
Nov 18, 20243.073.122.952.972.97-2.94%478,203
Nov 15, 20243.063.132.983.063.06-411,183
Nov 14, 20243.203.263.023.063.06-3.77%629,495
Nov 13, 20242.933.312.883.183.1811.78%1,165,552
Nov 12, 20243.593.602.812.852.85-23.93%2,016,650
Nov 11, 20243.623.803.533.743.744.76%813,375
Nov 8, 20243.623.623.403.573.57-2.46%354,585
Nov 7, 20243.363.713.343.663.669.09%717,344
Nov 6, 20243.523.523.213.363.361.36%468,032
Nov 5, 20243.133.323.063.313.315.75%523,603
Nov 4, 20243.293.363.123.133.13-3.99%445,450
Nov 1, 20243.333.463.253.263.260.31%413,223
Oct 31, 20243.343.413.153.253.25-4.97%822,634
Oct 30, 20243.633.763.423.423.42-7.57%623,408
Oct 29, 20243.854.153.663.703.70-3.90%1,067,234
Oct 28, 20243.513.883.493.853.8510.95%990,854
Oct 25, 20243.403.563.293.473.472.06%597,046
Oct 24, 20243.453.583.303.403.400.44%775,892
Oct 23, 20244.004.033.273.393.39-20.17%2,656,958
Oct 22, 20244.144.313.804.244.242.91%1,530,182
Oct 21, 20244.314.314.054.124.12-3.06%442,281
Oct 18, 20244.124.494.124.254.251.92%575,536
Oct 17, 20244.514.534.124.174.17-6.50%528,125
Oct 16, 20244.154.464.044.464.467.47%499,225
Oct 15, 20244.254.274.004.154.15-2.12%477,688
Oct 14, 20244.064.384.004.244.242.66%819,231
Oct 11, 20244.775.644.034.134.13-10.61%4,454,574
Oct 10, 20244.564.694.294.624.622.44%984,573
Oct 9, 20244.254.704.204.514.517.64%1,901,815
Oct 8, 20243.734.243.664.194.1912.33%1,293,532
Oct 7, 20244.054.443.693.733.73-7.90%1,404,637
Oct 4, 20243.724.083.654.054.0512.19%847,551
Oct 3, 20243.523.883.453.613.612.27%698,264
Oct 2, 20243.443.533.373.533.531.73%174,248
Oct 1, 20243.543.593.373.473.47-3.34%355,008
Sep 30, 20243.753.753.513.593.59-4.27%213,815
Sep 27, 20243.803.923.643.753.75-0.53%346,683
Sep 26, 20243.653.843.473.773.774.14%323,142
Sep 25, 20243.753.783.573.623.62-3.47%218,054
Sep 24, 20243.493.833.443.753.759.97%481,501
Sep 23, 20243.703.703.313.413.41-7.34%375,860
Sep 20, 20243.813.923.583.683.68-4.66%297,035
Sep 19, 20243.883.973.683.863.866.63%544,439
Sep 18, 20243.854.003.623.623.62-5.73%873,835
Sep 17, 20243.743.933.643.843.844.63%710,195
Sep 16, 20243.373.773.253.673.677.62%730,820
Sep 13, 20243.423.723.353.413.411.19%797,113
Sep 12, 20243.053.603.033.373.3711.96%1,484,780
Sep 11, 20243.013.022.873.013.010.50%174,203
Sep 10, 20242.923.102.873.003.003.63%368,866
Sep 9, 20242.882.922.812.892.890.87%176,983
Sep 6, 20242.902.922.752.872.87-1.21%308,123
Sep 5, 20242.983.202.902.902.90-1.69%435,442
Sep 4, 20242.873.002.852.952.95-289,554
Sep 3, 20243.103.112.852.952.95-4.84%378,374
Aug 30, 20243.003.122.873.103.105.80%816,020
Aug 29, 20242.942.972.802.932.931.38%400,729
Aug 28, 20242.902.952.662.892.89-2.03%593,937
Aug 27, 20243.003.052.872.952.95-3.91%457,402
Aug 26, 20243.283.303.023.073.07-6.97%467,330
Aug 23, 20243.293.503.233.303.300.92%518,534
Aug 22, 20243.573.573.203.273.27-8.40%812,352
Aug 21, 20243.803.903.523.573.57-4.80%597,477
Aug 20, 20243.603.783.403.753.750.81%920,477
Aug 19, 20243.843.893.493.723.72-3.12%1,111,665
Aug 16, 20243.554.153.493.843.848.78%2,819,901
Aug 15, 20243.163.753.063.533.5315.74%2,634,590
Aug 14, 20242.903.502.883.053.057.02%3,769,119
Aug 13, 20242.352.872.322.852.8524.73%1,765,230
Aug 12, 20242.302.452.252.292.29-3.18%252,102
Aug 9, 20242.622.642.202.362.36-12.27%635,975
Aug 8, 20242.482.712.382.692.6917.98%866,902
Aug 7, 20242.382.412.222.282.28-1.08%468,990
Aug 6, 20242.342.402.252.312.312.44%338,246
Aug 5, 20242.192.332.032.252.25-7.41%575,583
Aug 2, 20242.412.502.352.432.43-3.57%345,855
Aug 1, 20242.702.732.482.522.52-4.18%379,334
Jul 31, 20242.682.752.592.632.630.38%322,379
Jul 30, 20242.903.002.612.622.62-8.55%467,367
Jul 29, 20242.963.012.822.872.87-3.21%416,666
Jul 26, 20243.133.212.922.962.96-3.58%233,508
Jul 25, 20242.913.192.893.073.075.32%327,204
Jul 24, 20243.123.222.882.922.92-10.31%366,154
Jul 23, 20243.083.313.023.253.256.91%481,737
Jul 22, 20242.703.072.703.043.0412.18%545,524
Jul 19, 20242.732.852.652.712.71-2.17%315,327
Jul 18, 20243.053.112.752.772.77-9.18%481,268
Jul 17, 20243.223.372.993.053.05-8.41%545,668
Jul 16, 20243.113.432.983.333.338.47%735,264
Jul 15, 20243.083.352.953.073.070.49%833,213
Jul 12, 20242.953.072.863.063.064.98%397,551
Jul 11, 20243.153.222.812.912.91-7.62%766,449
Jul 10, 20242.833.222.833.153.1512.50%846,635
Jul 9, 20242.772.942.692.802.800.72%430,268
Jul 8, 20242.622.852.602.782.788.17%507,584
Jul 5, 20242.332.582.302.572.579.36%439,223