Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
3.100
+0.120 (4.03%)
At close: Mar 9, 2026, 4:00 PM EDT
3.100
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:43 PM EDT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.95 | 3.11 | 2.87 | 3.10 | 3.10 | 4.03% | 1,800,146 |
| Mar 6, 2026 | 3.01 | 3.14 | 2.95 | 2.98 | 2.98 | -1.97% | 1,816,008 |
| Mar 5, 2026 | 2.92 | 3.10 | 2.89 | 3.04 | 3.04 | 3.75% | 2,226,012 |
| Mar 4, 2026 | 2.90 | 3.07 | 2.89 | 2.93 | 2.93 | 3.17% | 1,958,691 |
| Mar 3, 2026 | 2.79 | 2.90 | 2.72 | 2.84 | 2.84 | -2.41% | 1,388,508 |
| Mar 2, 2026 | 2.69 | 2.94 | 2.65 | 2.91 | 2.91 | 3.19% | 1,373,532 |
| Feb 27, 2026 | 2.83 | 2.84 | 2.76 | 2.82 | 2.82 | -5.69% | 1,812,389 |
| Feb 26, 2026 | 2.99 | 3.02 | 2.85 | 2.99 | 2.99 | 1.01% | 1,203,621 |
| Feb 25, 2026 | 2.89 | 3.02 | 2.87 | 2.96 | 2.96 | 4.96% | 1,496,120 |
| Feb 24, 2026 | 2.76 | 2.87 | 2.73 | 2.82 | 2.82 | 1.81% | 1,111,283 |
| Feb 23, 2026 | 2.79 | 2.84 | 2.75 | 2.77 | 2.77 | -2.12% | 1,320,370 |
| Feb 20, 2026 | 2.95 | 3.03 | 2.82 | 2.83 | 2.83 | -5.67% | 1,760,817 |
| Feb 19, 2026 | 3.02 | 3.04 | 2.93 | 3.00 | 3.00 | -2.60% | 1,657,489 |
| Feb 18, 2026 | 3.03 | 3.16 | 2.95 | 3.08 | 3.08 | 1.65% | 1,118,886 |
| Feb 17, 2026 | 3.13 | 3.17 | 2.99 | 3.03 | 3.03 | -5.02% | 1,559,939 |
| Feb 13, 2026 | 3.13 | 3.30 | 3.06 | 3.19 | 3.19 | 2.24% | 1,121,690 |
| Feb 12, 2026 | 3.23 | 3.26 | 2.93 | 3.12 | 3.12 | -4.29% | 2,400,298 |
| Feb 11, 2026 | 3.34 | 3.37 | 3.15 | 3.26 | 3.26 | -2.10% | 947,768 |
| Feb 10, 2026 | 3.41 | 3.45 | 3.32 | 3.33 | 3.33 | -1.77% | 1,324,926 |
| Feb 9, 2026 | 3.36 | 3.48 | 3.23 | 3.39 | 3.39 | 1.19% | 1,791,672 |
| Feb 6, 2026 | 3.10 | 3.37 | 3.09 | 3.35 | 3.35 | 12.04% | 2,722,494 |
| Feb 5, 2026 | 3.18 | 3.26 | 2.97 | 2.99 | 2.99 | -9.67% | 2,644,304 |
| Feb 4, 2026 | 3.65 | 3.65 | 3.21 | 3.31 | 3.31 | -11.26% | 4,586,030 |
| Feb 3, 2026 | 3.73 | 3.85 | 3.51 | 3.73 | 3.73 | 1.63% | 3,921,125 |
| Feb 2, 2026 | 3.61 | 4.07 | 3.58 | 3.67 | 3.67 | 2.80% | 5,106,889 |
| Jan 30, 2026 | 3.51 | 3.73 | 3.51 | 3.57 | 3.57 | 1.42% | 2,284,052 |
| Jan 29, 2026 | 3.78 | 3.79 | 3.46 | 3.52 | 3.52 | -8.09% | 3,217,983 |
| Jan 28, 2026 | 3.88 | 3.91 | 3.70 | 3.83 | 3.83 | -1.03% | 2,194,813 |
| Jan 27, 2026 | 3.86 | 3.92 | 3.72 | 3.87 | 3.87 | 1.04% | 1,965,827 |
| Jan 26, 2026 | 4.02 | 4.04 | 3.80 | 3.83 | 3.83 | -5.90% | 2,208,187 |
| Jan 23, 2026 | 4.14 | 4.18 | 4.02 | 4.07 | 4.07 | -1.45% | 1,460,012 |
| Jan 22, 2026 | 4.09 | 4.25 | 4.07 | 4.13 | 4.13 | 2.99% | 1,816,040 |
| Jan 21, 2026 | 4.15 | 4.22 | 3.80 | 4.01 | 4.01 | -2.20% | 4,213,221 |
| Jan 20, 2026 | 4.24 | 4.26 | 4.03 | 4.10 | 4.10 | -7.87% | 2,731,364 |
| Jan 16, 2026 | 4.37 | 4.51 | 4.37 | 4.45 | 4.45 | 1.83% | 2,063,729 |
| Jan 15, 2026 | 4.59 | 4.65 | 4.36 | 4.37 | 4.37 | -4.59% | 2,288,357 |
| Jan 14, 2026 | 4.63 | 4.65 | 4.40 | 4.58 | 4.58 | -1.29% | 1,809,936 |
| Jan 13, 2026 | 4.70 | 4.77 | 4.56 | 4.64 | 4.64 | -0.85% | 1,397,521 |
| Jan 12, 2026 | 4.69 | 4.72 | 4.46 | 4.68 | 4.68 | -0.21% | 2,263,327 |
| Jan 9, 2026 | 4.85 | 4.86 | 4.67 | 4.69 | 4.69 | -2.29% | 1,678,194 |
| Jan 8, 2026 | 4.81 | 4.93 | 4.75 | 4.80 | 4.80 | -0.21% | 1,627,324 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.78 | 4.81 | 4.81 | -2.63% | 1,484,820 |
| Jan 6, 2026 | 5.09 | 5.15 | 4.80 | 4.94 | 4.94 | -3.14% | 2,542,576 |
| Jan 5, 2026 | 4.90 | 5.24 | 4.84 | 5.10 | 5.10 | 6.47% | 3,256,170 |
| Jan 2, 2026 | 4.82 | 4.85 | 4.63 | 4.79 | 4.79 | 3.01% | 2,028,158 |
| Dec 31, 2025 | 4.56 | 4.80 | 4.56 | 4.65 | 4.65 | 0.87% | 2,880,035 |
| Dec 30, 2025 | 4.79 | 4.92 | 4.59 | 4.61 | 4.61 | -3.35% | 2,033,245 |
| Dec 29, 2025 | 4.92 | 5.06 | 4.74 | 4.77 | 4.77 | -5.17% | 2,277,107 |
| Dec 26, 2025 | 5.13 | 5.13 | 4.89 | 5.03 | 5.03 | -1.95% | 1,673,627 |
| Dec 24, 2025 | 5.06 | 5.17 | 5.02 | 5.13 | 5.13 | 0.98% | 839,270 |
| Dec 23, 2025 | 5.00 | 5.22 | 4.93 | 5.08 | 5.08 | -0.39% | 2,167,760 |
| Dec 22, 2025 | 5.11 | 5.37 | 5.03 | 5.10 | 5.10 | 1.80% | 2,491,759 |
| Dec 19, 2025 | 5.00 | 5.13 | 4.93 | 5.01 | 5.01 | 1.62% | 4,790,943 |
| Dec 18, 2025 | 5.03 | 5.24 | 4.84 | 4.93 | 4.93 | 1.44% | 2,955,925 |
| Dec 17, 2025 | 5.34 | 5.44 | 4.84 | 4.86 | 4.86 | -7.60% | 3,386,367 |
| Dec 16, 2025 | 5.08 | 5.32 | 5.04 | 5.26 | 5.26 | 1.35% | 2,466,083 |
| Dec 15, 2025 | 5.70 | 5.71 | 5.18 | 5.19 | 5.19 | -8.79% | 3,855,139 |
| Dec 12, 2025 | 6.04 | 6.13 | 5.62 | 5.69 | 5.69 | -5.95% | 3,180,585 |
| Dec 11, 2025 | 5.80 | 6.10 | 5.72 | 6.05 | 6.05 | 3.42% | 3,104,979 |
| Dec 10, 2025 | 5.68 | 6.00 | 5.54 | 5.85 | 5.85 | 3.54% | 3,067,072 |
| Dec 9, 2025 | 5.47 | 5.72 | 5.39 | 5.65 | 5.65 | 1.99% | 2,830,337 |
| Dec 8, 2025 | 5.22 | 5.62 | 5.21 | 5.54 | 5.54 | 6.33% | 3,351,613 |
| Dec 5, 2025 | 5.48 | 5.48 | 5.18 | 5.21 | 5.21 | -5.10% | 3,101,157 |
| Dec 4, 2025 | 5.40 | 5.52 | 5.32 | 5.49 | 5.49 | 0.55% | 4,297,772 |
| Dec 3, 2025 | 5.03 | 5.51 | 4.92 | 5.46 | 5.46 | 8.33% | 5,061,236 |
| Dec 2, 2025 | 4.37 | 5.09 | 4.35 | 5.04 | 5.04 | 17.21% | 6,755,391 |
| Dec 1, 2025 | 4.30 | 4.47 | 4.16 | 4.30 | 4.30 | -1.38% | 2,893,640 |
| Nov 28, 2025 | 4.34 | 4.50 | 4.28 | 4.36 | 4.36 | 1.40% | 2,079,885 |
| Nov 26, 2025 | 4.28 | 4.34 | 4.11 | 4.30 | 4.30 | 1.90% | 2,478,186 |
| Nov 25, 2025 | 4.13 | 4.22 | 3.95 | 4.22 | 4.22 | 3.18% | 2,432,903 |
| Nov 24, 2025 | 3.98 | 4.12 | 3.88 | 4.09 | 4.09 | 3.28% | 2,403,761 |
| Nov 21, 2025 | 3.86 | 3.99 | 3.59 | 3.96 | 3.96 | 2.59% | 4,213,040 |
| Nov 20, 2025 | 4.25 | 4.50 | 3.83 | 3.86 | 3.86 | -3.98% | 4,147,009 |
| Nov 19, 2025 | 4.28 | 4.31 | 3.93 | 4.02 | 4.02 | -5.63% | 5,048,439 |
| Nov 18, 2025 | 4.24 | 4.35 | 4.11 | 4.26 | 4.26 | -1.84% | 2,963,834 |
| Nov 17, 2025 | 4.22 | 4.51 | 4.14 | 4.34 | 4.34 | 0.93% | 4,096,211 |
| Nov 14, 2025 | 3.94 | 4.44 | 3.94 | 4.30 | 4.30 | 0.70% | 5,895,297 |
| Nov 13, 2025 | 4.99 | 5.04 | 4.18 | 4.27 | 4.27 | -15.61% | 12,229,679 |
| Nov 12, 2025 | 5.32 | 5.47 | 4.98 | 5.06 | 5.06 | -3.25% | 4,067,436 |
| Nov 11, 2025 | 5.28 | 5.34 | 5.08 | 5.23 | 5.23 | -2.61% | 3,354,480 |
| Nov 10, 2025 | 5.87 | 5.89 | 5.17 | 5.37 | 5.37 | -5.95% | 6,215,739 |
| Nov 7, 2025 | 5.78 | 5.95 | 5.15 | 5.71 | 5.71 | -10.64% | 7,627,881 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.26 | 6.39 | 6.39 | -4.48% | 8,162,228 |
| Nov 5, 2025 | 6.26 | 6.74 | 5.99 | 6.69 | 6.69 | 8.43% | 5,598,502 |
| Nov 4, 2025 | 6.30 | 6.49 | 5.95 | 6.17 | 6.17 | -8.18% | 9,086,440 |
| Nov 3, 2025 | 6.39 | 6.72 | 6.12 | 6.72 | 6.72 | 7.35% | 6,525,823 |
| Oct 31, 2025 | 6.27 | 6.33 | 5.93 | 6.26 | 6.26 | 4.07% | 5,231,979 |
| Oct 30, 2025 | 6.29 | 6.33 | 5.90 | 6.02 | 6.02 | -5.57% | 5,321,499 |
| Oct 29, 2025 | 6.75 | 6.79 | 6.32 | 6.37 | 6.37 | -4.50% | 5,289,819 |
| Oct 28, 2025 | 7.53 | 7.53 | 6.66 | 6.67 | 6.67 | -8.63% | 7,366,172 |
| Oct 27, 2025 | 7.46 | 7.77 | 7.16 | 7.30 | 7.30 | 1.67% | 8,544,067 |
| Oct 24, 2025 | 6.30 | 7.20 | 6.21 | 7.18 | 7.18 | 16.94% | 12,349,538 |
| Oct 23, 2025 | 5.76 | 6.47 | 5.70 | 6.14 | 6.14 | 9.64% | 8,511,136 |
| Oct 22, 2025 | 5.84 | 5.85 | 5.42 | 5.60 | 5.60 | -6.20% | 6,141,607 |
| Oct 21, 2025 | 6.10 | 6.22 | 5.76 | 5.97 | 5.97 | -2.13% | 5,659,627 |
| Oct 20, 2025 | 6.53 | 6.80 | 6.08 | 6.10 | 6.10 | -2.40% | 8,392,870 |
| Oct 17, 2025 | 6.40 | 6.55 | 6.04 | 6.25 | 6.25 | -3.85% | 7,826,347 |
| Oct 16, 2025 | 6.95 | 7.31 | 6.43 | 6.50 | 6.50 | -22.53% | 26,753,754 |
| Oct 15, 2025 | 7.93 | 9.42 | 7.47 | 8.39 | 8.39 | 53.66% | 46,724,971 |
| Oct 14, 2025 | 5.06 | 5.69 | 4.77 | 5.46 | 5.46 | 4.40% | 13,741,291 |