Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
1.060
-0.010 (-0.93%)
Jul 15, 2026, 1:44 PM EDT - Market open
Veritone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.07 | 1.11 | 1.04 | 1.06 | - | -0.93% | 1,307,352 |
| Jul 14, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 1,599,247 |
| Jul 13, 2026 | 1.15 | 1.19 | 1.08 | 1.10 | 1.10 | -6.78% | 2,654,410 |
| Jul 10, 2026 | 1.20 | 1.22 | 1.14 | 1.18 | 1.18 | -1.67% | 2,512,775 |
| Jul 9, 2026 | 1.19 | 1.25 | 1.16 | 1.20 | 1.20 | 1.69% | 2,721,807 |
| Jul 8, 2026 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -5.98% | 2,108,630 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.22 | 1.26 | 1.26 | -7.72% | 2,406,035 |
| Jul 6, 2026 | 1.32 | 1.39 | 1.32 | 1.36 | 1.36 | 3.82% | 1,234,322 |
| Jul 2, 2026 | 1.46 | 1.49 | 1.29 | 1.31 | 1.31 | -9.03% | 3,150,436 |
| Jul 1, 2026 | 1.36 | 1.54 | 1.36 | 1.44 | 1.44 | 5.11% | 2,952,647 |
| Jun 30, 2026 | 1.32 | 1.39 | 1.31 | 1.37 | 1.37 | 4.58% | 3,118,717 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -3.68% | 2,149,663 |
| Jun 26, 2026 | 1.28 | 1.43 | 1.27 | 1.36 | 1.36 | 6.25% | 13,824,746 |
| Jun 25, 2026 | 1.33 | 1.36 | 1.28 | 1.28 | 1.28 | -4.48% | 2,353,099 |
| Jun 24, 2026 | 1.42 | 1.43 | 1.33 | 1.34 | 1.34 | -5.63% | 2,137,403 |
| Jun 23, 2026 | 1.34 | 1.47 | 1.34 | 1.42 | 1.42 | 2.16% | 1,479,008 |
| Jun 22, 2026 | 1.41 | 1.52 | 1.39 | 1.39 | 1.39 | -2.80% | 1,980,893 |
| Jun 18, 2026 | 1.47 | 1.49 | 1.41 | 1.43 | 1.43 | -1.38% | 2,370,888 |
| Jun 17, 2026 | 1.51 | 1.54 | 1.44 | 1.45 | 1.45 | -3.33% | 1,845,046 |
| Jun 16, 2026 | 1.54 | 1.58 | 1.48 | 1.50 | 1.50 | -1.96% | 1,991,715 |
| Jun 15, 2026 | 1.59 | 1.65 | 1.53 | 1.53 | 1.53 | - | 2,607,881 |
| Jun 12, 2026 | 1.57 | 1.62 | 1.53 | 1.53 | 1.53 | -2.55% | 2,284,094 |
| Jun 11, 2026 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 2,089,261 |
| Jun 10, 2026 | 1.59 | 1.70 | 1.57 | 1.59 | 1.59 | -1.24% | 2,150,852 |
| Jun 9, 2026 | 1.68 | 1.73 | 1.58 | 1.61 | 1.61 | -5.29% | 2,354,003 |
| Jun 8, 2026 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -0.58% | 1,579,862 |
| Jun 5, 2026 | 1.87 | 1.87 | 1.67 | 1.71 | 1.71 | -8.06% | 3,047,885 |
| Jun 4, 2026 | 1.84 | 1.96 | 1.83 | 1.86 | 1.86 | 2.20% | 2,066,010 |
| Jun 3, 2026 | 1.98 | 1.98 | 1.82 | 1.82 | 1.82 | -8.54% | 2,803,283 |
| Jun 2, 2026 | 2.07 | 2.08 | 1.98 | 1.99 | 1.99 | -4.33% | 3,467,481 |
| Jun 1, 2026 | 2.08 | 2.20 | 2.00 | 2.08 | 2.08 | -1.89% | 4,682,197 |
| May 29, 2026 | 2.10 | 2.15 | 2.04 | 2.12 | 2.12 | 0.95% | 3,019,502 |
| May 28, 2026 | 2.03 | 2.14 | 1.99 | 2.10 | 2.10 | 5.00% | 3,474,262 |
| May 27, 2026 | 2.07 | 2.10 | 2.00 | 2.00 | 2.00 | -4.31% | 2,279,431 |
| May 26, 2026 | 2.16 | 2.26 | 2.07 | 2.09 | 2.09 | -2.34% | 3,810,671 |
| May 22, 2026 | 2.25 | 2.33 | 2.14 | 2.14 | 2.14 | -6.14% | 3,453,711 |
| May 21, 2026 | 1.95 | 2.32 | 1.94 | 2.28 | 2.28 | 16.33% | 4,930,196 |
| May 20, 2026 | 1.95 | 1.98 | 1.91 | 1.96 | 1.96 | 1.55% | 1,792,689 |
| May 19, 2026 | 1.99 | 2.06 | 1.93 | 1.93 | 1.93 | -3.50% | 1,986,326 |
| May 18, 2026 | 2.03 | 2.05 | 1.93 | 2.00 | 2.00 | -3.38% | 3,201,210 |
| May 15, 2026 | 2.02 | 2.10 | 1.97 | 2.07 | 2.07 | - | 2,595,636 |
| May 14, 2026 | 2.00 | 2.16 | 1.96 | 2.07 | 2.07 | 2.73% | 2,952,189 |
| May 13, 2026 | 1.96 | 2.05 | 1.92 | 2.02 | 2.02 | 2.28% | 2,757,717 |
| May 12, 2026 | 1.99 | 2.07 | 1.89 | 1.97 | 1.97 | -11.66% | 5,354,053 |
| May 11, 2026 | 2.14 | 2.27 | 2.09 | 2.23 | 2.23 | 4.69% | 3,355,462 |
| May 8, 2026 | 2.10 | 2.15 | 1.99 | 2.13 | 2.13 | 2.40% | 2,605,543 |
| May 7, 2026 | 2.13 | 2.13 | 2.03 | 2.08 | 2.08 | -3.70% | 2,490,359 |
| May 6, 2026 | 2.20 | 2.20 | 2.07 | 2.16 | 2.16 | -0.92% | 2,258,322 |
| May 5, 2026 | 2.25 | 2.28 | 2.13 | 2.18 | 2.18 | -1.80% | 2,492,740 |
| May 4, 2026 | 2.17 | 2.38 | 2.16 | 2.22 | 2.22 | 2.30% | 2,644,822 |