Veritone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	1.35	1.35	1.35	1.35	-	0.75%	78,946
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
May 1, 2026	2.08	2.19	2.06	2.17	2.17	5.85%	2,353,243
Apr 30, 2026	2.07	2.10	2.02	2.05	2.05	0.49%	1,606,739
Apr 29, 2026	2.14	2.14	2.03	2.04	2.04	-5.99%	1,380,572
Apr 28, 2026	2.15	2.18	2.05	2.17	2.17	-0.46%	1,927,231
Apr 27, 2026	2.23	2.28	2.14	2.18	2.18	-2.24%	1,525,299
Apr 24, 2026	2.24	2.25	2.11	2.23	2.23	2.29%	2,212,498
Apr 23, 2026	2.33	2.34	2.15	2.18	2.18	-8.79%	2,118,040
Apr 22, 2026	2.44	2.53	2.32	2.39	2.39	1.27%	2,735,974
Apr 21, 2026	2.32	2.52	2.32	2.36	2.36	3.06%	3,526,355
Apr 20, 2026	2.11	2.30	2.11	2.29	2.29	6.51%	2,499,605
Apr 17, 2026	2.15	2.27	2.12	2.15	2.15	1.90%	3,814,349
Apr 16, 2026	2.15	2.18	2.05	2.11	2.11	0.96%	3,324,794
Apr 15, 2026	2.28	2.31	2.08	2.09	2.09	-8.33%	5,519,528