Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
5.21
-0.28 (-5.10%)
At close: Dec 5, 2025, 4:00 PM EST
5.20
-0.01 (-0.19%)
After-hours: Dec 5, 2025, 7:56 PM EST
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.48 | 5.48 | 5.18 | 5.21 | 5.21 | -5.10% | 3,077,147 |
| Dec 4, 2025 | 5.40 | 5.52 | 5.32 | 5.49 | 5.49 | 0.55% | 4,273,275 |
| Dec 3, 2025 | 5.03 | 5.51 | 4.92 | 5.46 | 5.46 | 8.33% | 5,035,866 |
| Dec 2, 2025 | 4.37 | 5.09 | 4.35 | 5.04 | 5.04 | 17.21% | 6,720,654 |
| Dec 1, 2025 | 4.30 | 4.47 | 4.16 | 4.30 | 4.30 | -1.38% | 2,875,140 |
| Nov 28, 2025 | 4.34 | 4.50 | 4.28 | 4.36 | 4.36 | 1.40% | 2,068,663 |
| Nov 26, 2025 | 4.28 | 4.34 | 4.11 | 4.30 | 4.30 | 1.90% | 2,444,831 |
| Nov 25, 2025 | 4.13 | 4.22 | 3.95 | 4.22 | 4.22 | 3.18% | 2,397,379 |
| Nov 24, 2025 | 3.98 | 4.12 | 3.88 | 4.09 | 4.09 | 3.28% | 2,368,113 |
| Nov 21, 2025 | 3.86 | 3.99 | 3.59 | 3.96 | 3.96 | 2.59% | 4,197,416 |
| Nov 20, 2025 | 4.25 | 4.50 | 3.83 | 3.86 | 3.86 | -3.98% | 4,140,664 |
| 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 |
| Oct 13, 2025 | 4.92 | 5.26 | 4.87 | 5.23 | 5.23 | 9.64% | 4,528,872 |
| Oct 10, 2025 | 5.30 | 5.58 | 4.75 | 4.77 | 4.77 | -9.14% | 7,250,367 |
| Oct 9, 2025 | 5.00 | 5.27 | 4.87 | 5.25 | 5.25 | 4.37% | 4,170,954 |
| Oct 8, 2025 | 5.23 | 5.30 | 4.81 | 5.03 | 5.03 | -4.19% | 7,806,728 |
| Oct 7, 2025 | 5.64 | 5.83 | 5.19 | 5.25 | 5.25 | -5.06% | 6,758,916 |
| Oct 6, 2025 | 5.66 | 5.70 | 5.22 | 5.53 | 5.53 | -1.07% | 7,026,406 |
| Oct 3, 2025 | 5.58 | 6.09 | 5.36 | 5.59 | 5.59 | 5.67% | 11,710,299 |
| Oct 2, 2025 | 5.09 | 5.38 | 4.91 | 5.29 | 5.29 | 9.52% | 6,847,483 |
| Oct 1, 2025 | 4.76 | 4.97 | 4.66 | 4.83 | 4.83 | 0.21% | 4,422,347 |
| Sep 30, 2025 | 4.66 | 4.87 | 4.56 | 4.82 | 4.82 | 0.84% | 4,135,020 |
| Sep 29, 2025 | 5.08 | 5.19 | 4.75 | 4.78 | 4.78 | -5.91% | 5,461,300 |
| Sep 26, 2025 | 5.58 | 5.69 | 5.02 | 5.08 | 5.08 | -8.96% | 6,038,788 |
| Sep 25, 2025 | 5.23 | 6.18 | 5.17 | 5.58 | 5.58 | 0.36% | 8,168,325 |
| Sep 24, 2025 | 6.02 | 6.12 | 5.46 | 5.56 | 5.56 | -5.92% | 7,764,755 |
| Sep 23, 2025 | 6.04 | 6.43 | 5.83 | 5.91 | 5.91 | 3.68% | 11,560,169 |
| Sep 22, 2025 | 5.78 | 6.16 | 5.41 | 5.70 | 5.70 | 6.54% | 13,399,465 |
| Sep 19, 2025 | 4.26 | 5.40 | 4.26 | 5.35 | 5.35 | 27.99% | 16,265,087 |
| Sep 18, 2025 | 4.22 | 4.30 | 4.02 | 4.18 | 4.18 | 1.95% | 5,872,857 |
| Sep 17, 2025 | 3.80 | 4.19 | 3.76 | 4.10 | 4.10 | 9.92% | 7,897,376 |
| Sep 16, 2025 | 4.01 | 4.02 | 3.70 | 3.73 | 3.73 | -4.85% | 3,591,970 |
| Sep 15, 2025 | 3.80 | 4.04 | 3.61 | 3.92 | 3.92 | 5.09% | 4,685,311 |
| Sep 12, 2025 | 3.65 | 4.29 | 3.63 | 3.73 | 3.73 | 5.67% | 9,969,682 |
| Sep 11, 2025 | 3.19 | 3.55 | 3.03 | 3.53 | 3.53 | -3.02% | 14,594,543 |
| Sep 10, 2025 | 3.90 | 4.13 | 3.59 | 3.64 | 3.64 | -5.21% | 10,275,902 |
| Sep 9, 2025 | 2.83 | 3.94 | 2.83 | 3.84 | 3.84 | 46.01% | 18,153,457 |
| Sep 8, 2025 | 2.70 | 2.71 | 2.57 | 2.63 | 2.63 | -1.13% | 2,074,370 |
| Sep 5, 2025 | 2.79 | 2.82 | 2.59 | 2.66 | 2.66 | -3.62% | 1,520,767 |
| Sep 4, 2025 | 2.93 | 2.95 | 2.68 | 2.76 | 2.76 | -6.76% | 2,236,662 |
| Sep 3, 2025 | 3.10 | 3.16 | 2.91 | 2.96 | 2.96 | -4.82% | 1,764,415 |
| Sep 2, 2025 | 3.00 | 3.11 | 2.83 | 3.11 | 3.11 | 1.97% | 2,241,060 |
| Aug 29, 2025 | 2.90 | 3.07 | 2.71 | 3.05 | 3.05 | 6.27% | 3,404,610 |
| Aug 28, 2025 | 3.01 | 3.10 | 2.84 | 2.87 | 2.87 | -5.59% | 2,716,502 |
| Aug 27, 2025 | 2.90 | 3.20 | 2.83 | 3.04 | 3.04 | 4.11% | 5,599,225 |
| Aug 26, 2025 | 2.37 | 2.97 | 2.37 | 2.92 | 2.92 | 24.26% | 7,541,868 |
| Aug 25, 2025 | 2.36 | 2.41 | 2.27 | 2.35 | 2.35 | -0.42% | 2,077,534 |
| Aug 22, 2025 | 2.29 | 2.41 | 2.28 | 2.36 | 2.36 | 3.51% | 1,685,073 |
| Aug 21, 2025 | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | -0.44% | 768,287 |
| Aug 20, 2025 | 2.33 | 2.34 | 2.20 | 2.29 | 2.29 | -4.18% | 2,158,155 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.35 | 2.39 | 2.39 | -7.00% | 1,691,663 |
| Aug 18, 2025 | 2.60 | 2.66 | 2.47 | 2.57 | 2.57 | -2.28% | 1,789,168 |
| Aug 15, 2025 | 2.72 | 2.78 | 2.62 | 2.63 | 2.63 | -1.87% | 1,456,103 |
| Aug 14, 2025 | 2.64 | 2.74 | 2.58 | 2.68 | 2.68 | 1.90% | 2,486,755 |
| Aug 13, 2025 | 2.83 | 2.84 | 2.57 | 2.63 | 2.63 | -4.01% | 2,910,449 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.69 | 2.74 | 2.74 | -9.27% | 3,366,159 |
| Aug 11, 2025 | 2.82 | 3.06 | 2.56 | 3.02 | 3.02 | 6.34% | 3,557,167 |
| Aug 8, 2025 | 2.53 | 2.85 | 2.37 | 2.84 | 2.84 | 22.94% | 6,116,447 |
| Aug 7, 2025 | 2.35 | 2.38 | 2.19 | 2.31 | 2.31 | 0.43% | 1,557,424 |
| Aug 6, 2025 | 2.52 | 2.54 | 2.27 | 2.30 | 2.30 | -8.55% | 1,300,097 |
| Aug 5, 2025 | 2.55 | 2.56 | 2.35 | 2.52 | 2.52 | 1.41% | 2,143,603 |
| Aug 4, 2025 | 2.18 | 2.48 | 2.16 | 2.48 | 2.48 | 15.89% | 2,295,208 |
| Aug 1, 2025 | 2.16 | 2.19 | 2.05 | 2.14 | 2.14 | -3.60% | 1,204,844 |
| Jul 31, 2025 | 2.12 | 2.28 | 2.09 | 2.22 | 2.22 | 6.22% | 1,413,734 |
| Jul 30, 2025 | 1.93 | 2.18 | 1.90 | 2.09 | 2.09 | 5.56% | 2,079,366 |
| Jul 29, 2025 | 2.16 | 2.20 | 1.96 | 1.98 | 1.98 | -8.33% | 2,330,794 |
| Jul 28, 2025 | 2.40 | 2.46 | 2.11 | 2.16 | 2.16 | -8.09% | 2,502,406 |
| Jul 25, 2025 | 2.49 | 2.51 | 2.30 | 2.35 | 2.35 | -7.48% | 2,644,023 |
| Jul 24, 2025 | 2.81 | 2.89 | 2.51 | 2.54 | 2.54 | -8.96% | 3,748,416 |
| Jul 23, 2025 | 2.88 | 2.90 | 2.68 | 2.79 | 2.79 | -2.79% | 2,891,901 |
| Jul 22, 2025 | 2.90 | 2.94 | 2.52 | 2.87 | 2.87 | 2.50% | 5,606,691 |
| Jul 21, 2025 | 2.54 | 3.19 | 2.52 | 2.80 | 2.80 | 23.89% | 13,983,482 |
| Jul 18, 2025 | 2.20 | 2.39 | 2.15 | 2.26 | 2.26 | 5.12% | 3,923,015 |
| Jul 17, 2025 | 2.25 | 2.26 | 2.02 | 2.15 | 2.15 | 8.59% | 5,539,229 |