Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
2.070
-0.135 (-6.12%)
Apr 8, 2025, 12:27 PM EDT - Market open
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 2.28 | 2.28 | 2.11 | 2.14 | - | -2.95% | 196,925 |
| 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 |
| Mar 27, 2025 | 2.68 | 2.84 | 2.65 | 2.74 | 2.74 | 3.01% | 382,195 |
| Mar 26, 2025 | 2.78 | 2.82 | 2.65 | 2.66 | 2.66 | -5.34% | 363,092 |
| Mar 25, 2025 | 2.75 | 2.88 | 2.70 | 2.81 | 2.81 | 1.81% | 447,323 |
| Mar 24, 2025 | 2.82 | 2.85 | 2.69 | 2.76 | 2.76 | - | 300,602 |
| Mar 21, 2025 | 2.62 | 2.82 | 2.60 | 2.76 | 2.76 | 1.85% | 453,430 |
| Mar 20, 2025 | 2.75 | 2.80 | 2.68 | 2.71 | 2.71 | -1.45% | 207,501 |
| Mar 19, 2025 | 2.65 | 2.77 | 2.63 | 2.75 | 2.75 | 5.77% | 389,042 |
| Mar 18, 2025 | 2.68 | 2.74 | 2.50 | 2.60 | 2.60 | -6.47% | 446,924 |
| Mar 17, 2025 | 2.73 | 2.88 | 2.66 | 2.78 | 2.78 | 6.51% | 675,908 |
| Mar 14, 2025 | 2.27 | 2.63 | 2.27 | 2.61 | 2.61 | 11.54% | 546,748 |
| Mar 13, 2025 | 2.42 | 2.43 | 2.32 | 2.34 | 2.34 | -3.31% | 257,220 |
| Mar 12, 2025 | 2.39 | 2.47 | 2.37 | 2.42 | 2.42 | 2.54% | 322,171 |
| Mar 11, 2025 | 2.31 | 2.43 | 2.28 | 2.36 | 2.36 | 0.85% | 315,667 |
| Mar 10, 2025 | 2.45 | 2.45 | 2.23 | 2.34 | 2.34 | -6.02% | 659,303 |
| Mar 7, 2025 | 2.48 | 2.58 | 2.37 | 2.49 | 2.49 | 0.81% | 315,257 |
| Mar 6, 2025 | 2.48 | 2.67 | 2.47 | 2.47 | 2.47 | -3.89% | 372,441 |
| Mar 5, 2025 | 2.46 | 2.59 | 2.43 | 2.57 | 2.57 | 5.33% | 307,446 |
| Mar 4, 2025 | 2.42 | 2.54 | 2.37 | 2.44 | 2.44 | -1.61% | 526,055 |
| Mar 3, 2025 | 2.74 | 2.79 | 2.44 | 2.48 | 2.48 | -10.14% | 698,924 |
| Feb 28, 2025 | 2.64 | 2.76 | 2.53 | 2.76 | 2.76 | 2.99% | 478,351 |
| Feb 27, 2025 | 2.83 | 2.83 | 2.63 | 2.68 | 2.68 | -2.55% | 383,217 |
| Feb 26, 2025 | 2.50 | 2.76 | 2.46 | 2.75 | 2.75 | 11.79% | 705,377 |
| Feb 25, 2025 | 2.65 | 2.70 | 2.45 | 2.46 | 2.46 | -8.55% | 982,373 |
| Feb 24, 2025 | 2.94 | 2.94 | 2.68 | 2.69 | 2.69 | -5.45% | 884,811 |
| Feb 21, 2025 | 2.98 | 2.99 | 2.81 | 2.85 | 2.85 | -3.40% | 770,429 |
| Feb 20, 2025 | 3.00 | 3.08 | 2.86 | 2.95 | 2.95 | -2.00% | 512,089 |
| Feb 19, 2025 | 3.38 | 3.38 | 2.97 | 3.01 | 3.01 | -9.49% | 925,444 |
| Feb 18, 2025 | 3.50 | 3.61 | 3.29 | 3.32 | 3.32 | -3.77% | 876,251 |
| Feb 14, 2025 | 3.77 | 3.78 | 3.34 | 3.45 | 3.45 | -7.63% | 1,090,382 |
| Feb 13, 2025 | 3.42 | 3.79 | 3.39 | 3.74 | 3.74 | 10.83% | 1,115,060 |
| Feb 12, 2025 | 3.20 | 3.46 | 3.18 | 3.37 | 3.37 | 2.43% | 475,693 |
| Feb 11, 2025 | 3.32 | 3.47 | 3.25 | 3.29 | 3.29 | -5.73% | 580,099 |
| Feb 10, 2025 | 3.58 | 3.68 | 3.43 | 3.49 | 3.49 | -0.29% | 803,312 |
| Feb 7, 2025 | 3.23 | 3.58 | 3.14 | 3.50 | 3.50 | 8.36% | 1,021,582 |
| Feb 6, 2025 | 3.32 | 3.43 | 3.20 | 3.23 | 3.23 | -4.72% | 505,336 |
| Feb 5, 2025 | 3.44 | 3.45 | 3.28 | 3.39 | 3.39 | -1.74% | 596,063 |
| Feb 4, 2025 | 3.21 | 3.55 | 3.21 | 3.45 | 3.45 | 5.18% | 734,667 |
| Feb 3, 2025 | 2.91 | 3.37 | 2.90 | 3.28 | 3.28 | 7.54% | 1,066,787 |
| Jan 31, 2025 | 3.14 | 3.23 | 3.00 | 3.05 | 3.05 | -1.29% | 550,987 |
| Jan 30, 2025 | 3.00 | 3.20 | 2.98 | 3.09 | 3.09 | 4.04% | 798,635 |
| Jan 29, 2025 | 2.91 | 2.98 | 2.80 | 2.97 | 2.97 | 3.85% | 445,030 |
| Jan 28, 2025 | 2.85 | 2.91 | 2.73 | 2.86 | 2.86 | 1.06% | 290,388 |