Veritone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.02	2.10	1.97	2.07	2.07	-	2,578,143
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
Apr 14, 2026	2.09	2.32	2.08	2.28	2.28	12.32%	3,154,059
Apr 13, 2026	1.85	2.04	1.82	2.03	2.03	7.98%	1,731,473
Apr 10, 2026	1.91	1.95	1.86	1.88	1.88	-0.53%	1,476,255
Apr 9, 2026	1.95	1.96	1.84	1.89	1.89	-3.57%	2,109,562
Apr 8, 2026	2.01	2.16	1.93	1.96	1.96	5.95%	2,568,577
Apr 7, 2026	1.90	1.94	1.85	1.85	1.85	-5.13%	1,969,992
Apr 6, 2026	1.85	1.95	1.84	1.95	1.95	6.56%	2,193,133
Apr 2, 2026	1.71	1.83	1.71	1.83	1.83	2.23%	1,629,293
Apr 1, 2026	2.01	2.04	1.77	1.79	1.79	-9.14%	4,606,599
Mar 31, 2026	1.72	2.02	1.71	1.97	1.97	15.88%	3,703,943
Mar 30, 2026	1.85	1.88	1.63	1.70	1.70	-7.61%	6,292,575
Mar 27, 2026	2.44	2.48	1.80	1.84	1.84	-29.50%	11,675,675
Mar 26, 2026	2.69	2.86	2.60	2.61	2.61	-2.97%	6,963,971
Mar 25, 2026	2.69	2.78	2.63	2.69	2.69	3.07%	1,700,166
Mar 24, 2026	2.76	2.79	2.59	2.61	2.61	-6.45%	1,496,533
Mar 23, 2026	2.77	2.82	2.71	2.79	2.79	2.95%	1,515,364
Mar 20, 2026	2.70	2.74	2.64	2.71	2.71	-0.73%	1,560,399
Mar 19, 2026	2.70	2.80	2.65	2.73	2.73	-0.73%	1,544,351
Mar 18, 2026	2.84	2.88	2.73	2.75	2.75	-3.85%	1,549,967
Mar 17, 2026	2.82	2.87	2.79	2.86	2.86	2.14%	1,361,567
Mar 16, 2026	2.90	3.00	2.78	2.80	2.80	-2.10%	1,551,789
Mar 13, 2026	2.91	3.04	2.79	2.86	2.86	-1.38%	1,825,375
Mar 12, 2026	2.99	3.06	2.86	2.90	2.90	-5.54%	2,047,505
Mar 11, 2026	3.16	3.34	2.98	3.07	3.07	-2.23%	2,988,588
Mar 10, 2026	3.10	3.30	3.06	3.14	3.14	1.29%	3,847,836
Mar 9, 2026	2.95	3.11	2.87	3.10	3.10	4.03%	1,847,766
Mar 6, 2026	3.01	3.14	2.95	2.98	2.98	-1.97%	1,829,383