Veritone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.49	0.49	0.44	0.46	0.46	-6.22%	2,251,707
Nov 12, 2026	0.48	0.50	0.45	0.49	0.49	2.76%	1,770,599
Nov 11, 2026	0.55	0.55	0.46	0.48	0.48	-7.30%	2,050,853
Nov 10, 2026	0.53	0.54	0.49	0.52	0.52	-4.19%	847,313
Nov 9, 2026	0.51	0.54	0.48	0.54	0.54	11.19%	2,182,173
Nov 6, 2026	0.49	0.52	0.48	0.48	0.48	1.15%	1,866,444
Nov 5, 2026	0.55	0.56	0.45	0.48	0.48	-15.36%	5,107,341
Nov 4, 2026	0.58	0.60	0.56	0.56	0.56	1.82%	1,031,977
Nov 3, 2026	0.61	0.62	0.55	0.55	0.55	-8.89%	1,381,025
Nov 2, 2026	0.64	0.67	0.59	0.61	0.61	-6.21%	1,141,043
Oct 30, 2026	0.64	0.66	0.61	0.65	0.65	-3.15%	1,597,661
Oct 29, 2026	0.67	0.67	0.64	0.67	0.67	0.15%	1,043,073
Oct 28, 2026	0.60	0.67	0.58	0.67	0.67	11.85%	2,096,384
Oct 27, 2026	0.56	0.62	0.56	0.60	0.60	5.43%	2,327,223
Oct 26, 2026	0.57	0.58	0.53	0.57	0.57	-0.47%	1,972,071
Oct 23, 2026	0.57	0.60	0.55	0.57	0.57	0.04%	956,260
Oct 22, 2026	0.56	0.58	0.55	0.57	0.57	0.30%	1,428,730
Oct 21, 2026	0.61	0.61	0.55	0.57	0.57	-3.79%	1,737,222
Oct 20, 2026	0.58	0.61	0.58	0.59	0.59	2.25%	1,251,031
Oct 19, 2026	0.55	0.59	0.54	0.58	0.58	6.98%	1,626,902
Oct 16, 2026	0.55	0.59	0.53	0.54	0.54	-2.70%	2,247,140
Oct 15, 2026	0.52	0.58	0.51	0.55	0.55	4.72%	4,252,743
Oct 14, 2026	0.56	0.57	0.52	0.53	0.53	-10.19%	4,444,979
Oct 13, 2026	0.59	0.62	0.58	0.59	0.59	-2.64%	2,897,900
Oct 12, 2026	0.56	0.63	0.53	0.61	0.61	9.57%	7,857,187
Oct 9, 2026	0.61	0.63	0.54	0.55	0.55	-5.49%	21,626,687
Oct 8, 2026	0.70	0.70	0.58	0.59	0.59	-15.36%	15,594,544
Oct 7, 2026	0.75	0.77	0.68	0.69	0.69	-7.38%	9,693,319
Oct 6, 2026	0.77	0.77	0.73	0.75	0.75	2.82%	4,408,113
Oct 5, 2026	0.75	0.98	0.73	0.73	0.73	-3.10%	20,066,996
Oct 2, 2026	0.81	0.81	0.72	0.75	0.75	-0.04%	12,832,373
Oct 1, 2026	0.80	0.81	0.72	0.75	0.75	-37.03%	24,891,482
Sep 30, 2026	1.33	1.37	1.11	1.19	1.19	-9.85%	4,095,580
Sep 29, 2026	1.28	1.33	1.27	1.32	1.32	3.13%	1,517,276
Sep 28, 2026	1.29	1.31	1.25	1.28	1.28	-2.29%	1,868,040
Sep 25, 2026	1.34	1.40	1.29	1.31	1.31	-1.50%	2,572,050
Sep 24, 2026	1.29	1.34	1.25	1.33	1.33	3.10%	2,171,483
Sep 23, 2026	1.30	1.35	1.24	1.29	1.29	0.78%	2,879,885
Sep 22, 2026	1.21	1.29	1.17	1.28	1.28	9.40%	2,394,572
Sep 21, 2026	1.11	1.25	1.11	1.17	1.17	6.36%	3,567,383
Sep 18, 2026	1.08	1.11	1.05	1.10	1.10	1.85%	2,695,936
Sep 17, 2026	1.09	1.14	1.07	1.08	1.08	-0.92%	2,217,001
Sep 16, 2026	1.11	1.12	1.04	1.09	1.09	-1.80%	2,214,353
Sep 15, 2026	1.13	1.20	1.07	1.11	1.11	-3.48%	2,731,775
Sep 14, 2026	1.04	1.18	0.98	1.15	1.15	10.58%	7,441,061
Sep 11, 2026	0.87	1.08	0.87	1.04	1.04	18.15%	5,272,120
Sep 10, 2026	0.85	0.89	0.84	0.88	0.88	2.61%	1,048,709
Sep 9, 2026	0.92	0.92	0.85	0.86	0.86	-6.30%	1,506,117
Sep 8, 2026	0.90	0.97	0.88	0.92	0.92	0.99%	2,106,696
Sep 4, 2026	0.82	0.91	0.80	0.91	0.91	10.01%	3,132,378