Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
1.040
+0.160 (18.15%)
At close: Sep 11, 2026, 4:00 PM EDT
1.070
+0.030 (2.88%)
After-hours: Sep 11, 2026, 7:59 PM EDT
Veritone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.87 | 1.08 | 0.87 | 1.04 | 1.04 | 18.15% | 5,098,371 |
| Sep 10, 2026 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 2.61% | 1,004,217 |
| Sep 9, 2026 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -6.30% | 1,476,563 |
| Sep 8, 2026 | 0.90 | 0.97 | 0.88 | 0.92 | 0.92 | 0.99% | 2,085,768 |
| Sep 4, 2026 | 0.82 | 0.91 | 0.80 | 0.91 | 0.91 | 10.01% | 3,084,119 |
| Sep 3, 2026 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 2.47% | 2,470,138 |
| Sep 2, 2026 | 0.79 | 0.82 | 0.77 | 0.80 | 0.80 | 2.43% | 2,928,483 |
| Sep 1, 2026 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | -1.10% | 1,702,942 |
| Aug 31, 2026 | 0.80 | 0.82 | 0.76 | 0.79 | 0.79 | -0.58% | 2,682,795 |
| Aug 28, 2026 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -2.65% | 1,411,239 |
| Aug 27, 2026 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | 2.33% | 2,583,972 |
| Aug 26, 2026 | 0.87 | 0.88 | 0.79 | 0.80 | 0.80 | -7.90% | 4,982,485 |
| Aug 25, 2026 | 0.92 | 0.93 | 0.85 | 0.87 | 0.87 | 1.61% | 2,814,068 |
| Aug 24, 2026 | 0.86 | 0.94 | 0.83 | 0.86 | 0.86 | -0.37% | 3,837,618 |
| Aug 21, 2026 | 0.86 | 0.89 | 0.80 | 0.86 | 0.86 | 1.73% | 6,649,520 |
| Aug 20, 2026 | 0.96 | 0.96 | 0.82 | 0.84 | 0.84 | -12.55% | 9,529,266 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -2.94% | 10,770,271 |
| Aug 18, 2026 | 1.05 | 1.08 | 0.95 | 1.00 | 1.00 | -8.27% | 15,002,300 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -5.65% | 2,954,363 |
| Aug 14, 2026 | 1.14 | 1.29 | 1.10 | 1.15 | 1.15 | -22.82% | 9,193,563 |
| Aug 13, 2026 | 1.55 | 1.58 | 1.45 | 1.49 | 1.49 | -1.97% | 5,926,250 |
| Aug 12, 2026 | 1.50 | 1.55 | 1.44 | 1.52 | 1.52 | 2.01% | 2,897,181 |
| Aug 11, 2026 | 1.47 | 1.50 | 1.41 | 1.49 | 1.49 | 3.47% | 2,510,706 |
| Aug 10, 2026 | 1.35 | 1.50 | 1.34 | 1.44 | 1.44 | 9.92% | 4,160,067 |
| Aug 7, 2026 | 1.28 | 1.34 | 1.27 | 1.31 | 1.31 | 4.80% | 2,346,624 |
| Aug 6, 2026 | 1.17 | 1.27 | 1.15 | 1.25 | 1.25 | 4.17% | 2,114,254 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 1,210,645 |
| Aug 4, 2026 | 1.14 | 1.23 | 1.12 | 1.21 | 1.21 | 9.01% | 2,564,496 |
| Aug 3, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 1.83% | 2,562,685 |
| Jul 31, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 3.81% | 2,095,497 |
| Jul 30, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 5.12% | 2,253,810 |
| Jul 29, 2026 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -3.95% | 3,371,413 |
| Jul 28, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -3.70% | 1,260,331 |
| Jul 27, 2026 | 1.06 | 1.10 | 1.03 | 1.08 | 1.08 | 3.85% | 1,429,375 |
| Jul 24, 2026 | 1.07 | 1.11 | 1.01 | 1.04 | 1.04 | -1.89% | 2,010,145 |
| Jul 23, 2026 | 1.10 | 1.14 | 1.03 | 1.06 | 1.06 | -6.19% | 2,780,554 |
| Jul 22, 2026 | 1.12 | 1.19 | 1.09 | 1.13 | 1.13 | 0.89% | 2,958,934 |
| Jul 21, 2026 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 6.67% | 1,799,072 |
| Jul 20, 2026 | 1.02 | 1.08 | 1.00 | 1.05 | 1.05 | 2.94% | 1,710,788 |
| Jul 17, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 1,601,019 |
| Jul 16, 2026 | 1.03 | 1.07 | 0.99 | 1.03 | 1.03 | -0.96% | 3,345,721 |
| Jul 15, 2026 | 1.07 | 1.11 | 1.03 | 1.04 | 1.04 | -2.80% | 1,987,078 |
| Jul 14, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 1,629,200 |
| Jul 13, 2026 | 1.15 | 1.19 | 1.08 | 1.10 | 1.10 | -6.78% | 2,667,203 |
| Jul 10, 2026 | 1.20 | 1.22 | 1.14 | 1.18 | 1.18 | -1.67% | 2,525,074 |
| Jul 9, 2026 | 1.19 | 1.25 | 1.16 | 1.20 | 1.20 | 1.69% | 2,740,766 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -5.98% | 2,120,911 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.22 | 1.26 | 1.26 | -7.72% | 2,443,334 |
| Jul 6, 2026 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 3.82% | 1,253,229 |
| Jul 2, 2026 | 1.46 | 1.49 | 1.29 | 1.31 | 1.31 | -9.03% | 3,190,830 |