Skip to main content
logo
Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
1.860
+0.040 (2.20%)
At close: Jun 4, 2026, 4:00 PM EDT
1.870
+0.010 (0.54%)
Pre-market: Jun 5, 2026, 4:00 AM EDT

Veritone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20261.841.961.831.861.862.20%2,056,714
Jun 3, 20261.981.981.821.821.82-8.54%2,760,419
Jun 2, 20262.072.081.981.991.99-4.33%3,409,507
Jun 1, 20262.082.202.002.082.08-1.89%4,587,439
May 29, 20262.102.152.042.122.120.95%2,992,060
May 28, 20262.032.141.992.102.105.00%3,452,078
May 27, 20262.072.102.002.002.00-4.31%2,257,803
May 26, 20262.162.262.072.092.09-2.34%3,789,344
May 22, 20262.252.332.142.142.14-6.14%3,432,729
May 21, 20261.952.321.942.282.2816.33%4,741,418
May 20, 20261.951.981.911.961.961.55%1,786,507
May 19, 20261.992.061.931.931.93-3.50%1,976,007
May 18, 20262.032.051.932.002.00-3.38%3,201,210
May 15, 20262.022.101.972.072.07-2,595,636
May 14, 20262.002.161.962.072.072.73%2,952,189
May 13, 20261.962.051.922.022.022.28%2,757,717
May 12, 20261.992.071.891.971.97-11.66%5,354,053
May 11, 20262.142.272.092.232.234.69%3,355,462
May 8, 20262.102.151.992.132.132.40%2,605,543
May 7, 20262.132.132.032.082.08-3.70%2,490,359
May 6, 20262.202.202.072.162.16-0.92%2,258,322
May 5, 20262.252.282.132.182.18-1.80%2,492,740
May 4, 20262.172.382.162.222.222.30%2,644,822
May 1, 20262.082.192.062.172.175.85%2,353,243
Apr 30, 20262.072.102.022.052.050.49%1,606,739
Apr 29, 20262.142.142.032.042.04-5.99%1,380,572
Apr 28, 20262.152.182.052.172.17-0.46%1,927,231
Apr 27, 20262.232.282.142.182.18-2.24%1,525,299
Apr 24, 20262.242.252.112.232.232.29%2,212,498
Apr 23, 20262.332.342.152.182.18-8.79%2,118,040
Apr 22, 20262.442.532.322.392.391.27%2,735,974
Apr 21, 20262.322.522.322.362.363.06%3,526,355
Apr 20, 20262.112.302.112.292.296.51%2,499,605
Apr 17, 20262.152.272.122.152.151.90%3,814,349
Apr 16, 20262.152.182.052.112.110.96%3,324,794
Apr 15, 20262.282.312.082.092.09-8.33%5,519,528
Apr 14, 20262.092.322.082.282.2812.32%3,154,059
Apr 13, 20261.852.041.822.032.037.98%1,731,473
Apr 10, 20261.911.951.861.881.88-0.53%1,476,255
Apr 9, 20261.951.961.841.891.89-3.57%2,109,562
Apr 8, 20262.012.161.931.961.965.95%2,568,577
Apr 7, 20261.901.941.851.851.85-5.13%1,969,992
Apr 6, 20261.851.951.841.951.956.56%2,193,133
Apr 2, 20261.711.831.711.831.832.23%1,629,293
Apr 1, 20262.012.041.771.791.79-9.14%4,606,599
Mar 31, 20261.722.021.711.971.9715.88%3,703,943
Mar 30, 20261.851.881.631.701.70-7.61%6,292,575
Mar 27, 20262.442.481.801.841.84-29.50%11,675,675
Mar 26, 20262.692.862.602.612.61-2.97%6,963,971
Mar 25, 20262.692.782.632.692.693.07%1,700,166