Veritone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.24	2.25	2.11	2.23	2.23	2.29%	2,195,100
Apr 23, 2026	2.33	2.34	2.15	2.18	2.18	-8.79%	2,097,599
Apr 22, 2026	2.44	2.53	2.32	2.39	2.39	1.27%	2,716,172
Apr 21, 2026	2.32	2.52	2.32	2.36	2.36	3.06%	3,396,682
Apr 20, 2026	2.11	2.30	2.11	2.29	2.29	6.51%	2,482,902
Apr 17, 2026	2.15	2.27	2.12	2.15	2.15	1.90%	3,743,108
Apr 16, 2026	2.15	2.18	2.05	2.11	2.11	0.96%	3,285,599
Apr 15, 2026	2.28	2.31	2.08	2.09	2.09	-8.33%	5,440,129
Apr 14, 2026	2.09	2.32	2.08	2.28	2.28	12.32%	3,034,983
Apr 13, 2026	1.85	2.04	1.82	2.03	2.03	7.98%	1,697,600
Apr 10, 2026	1.91	1.95	1.86	1.88	1.88	-0.53%	1,470,923
Apr 9, 2026	1.95	1.96	1.84	1.89	1.89	-3.57%	2,098,324
Apr 8, 2026	2.01	2.16	1.93	1.96	1.96	5.95%	2,536,364
Apr 7, 2026	1.90	1.94	1.85	1.85	1.85	-5.13%	1,897,643
Apr 6, 2026	1.85	1.95	1.84	1.95	1.95	6.56%	2,185,603
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