Veritone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.57	0.60	0.55	0.57	0.57	0.04%	956,137
Oct 22, 2026	0.56	0.58	0.55	0.57	0.57	0.30%	1,427,007
Oct 21, 2026	0.61	0.61	0.55	0.57	0.57	-3.79%	1,731,904
Oct 20, 2026	0.58	0.61	0.58	0.59	0.59	2.25%	1,222,221
Oct 19, 2026	0.55	0.59	0.54	0.58	0.58	6.98%	1,616,267
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
Sep 3, 2026	0.80	0.84	0.80	0.82	0.82	2.47%	2,502,595
Sep 2, 2026	0.79	0.82	0.77	0.80	0.80	2.43%	2,956,966
Sep 1, 2026	0.78	0.82	0.76	0.79	0.79	-1.10%	1,727,680
Aug 31, 2026	0.80	0.82	0.76	0.79	0.79	-0.58%	2,688,182
Aug 28, 2026	0.82	0.82	0.78	0.80	0.80	-2.65%	1,423,589
Aug 27, 2026	0.82	0.85	0.80	0.82	0.82	2.33%	2,614,952
Aug 26, 2026	0.87	0.88	0.79	0.80	0.80	-7.90%	5,060,641
Aug 25, 2026	0.92	0.93	0.85	0.87	0.87	1.61%	2,819,382
Aug 24, 2026	0.86	0.94	0.83	0.86	0.86	-0.37%	3,999,269
Aug 21, 2026	0.86	0.89	0.80	0.86	0.86	1.73%	6,685,138
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