Skip to main content
Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
1.360
+0.080 (6.25%)
At close: Jun 26, 2026, 4:00 PM EDT
1.380
+0.020 (1.47%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Veritone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.281.431.271.361.366.25%13,824,746
Jun 25, 20261.331.361.281.281.28-4.48%2,353,099
Jun 24, 20261.421.431.331.341.34-5.63%2,137,403
Jun 23, 20261.341.471.341.421.422.16%1,479,008
Jun 22, 20261.411.521.391.391.39-2.80%1,980,893
Jun 18, 20261.471.491.411.431.43-1.38%2,370,888
Jun 17, 20261.511.541.441.451.45-3.33%1,845,046
Jun 16, 20261.541.581.481.501.50-1.96%1,991,715
Jun 15, 20261.591.651.531.531.53-2,607,881
Jun 12, 20261.571.621.531.531.53-2.55%2,284,094
Jun 11, 20261.591.621.561.571.57-1.26%2,089,261
Jun 10, 20261.591.701.571.591.59-1.24%2,150,852
Jun 9, 20261.681.731.581.611.61-5.29%2,354,003
Jun 8, 20261.781.781.691.701.70-0.58%1,579,862
Jun 5, 20261.871.871.671.711.71-8.06%3,047,885
Jun 4, 20261.841.961.831.861.862.20%2,066,010
Jun 3, 20261.981.981.821.821.82-8.54%2,803,283
Jun 2, 20262.072.081.981.991.99-4.33%3,467,481
Jun 1, 20262.082.202.002.082.08-1.89%4,682,197
May 29, 20262.102.152.042.122.120.95%3,019,502
May 28, 20262.032.141.992.102.105.00%3,474,262
May 27, 20262.072.102.002.002.00-4.31%2,279,431
May 26, 20262.162.262.072.092.09-2.34%3,810,671
May 22, 20262.252.332.142.142.14-6.14%3,453,711
May 21, 20261.952.321.942.282.2816.33%4,930,196
May 20, 20261.951.981.911.961.961.55%1,792,689
May 19, 20261.992.061.931.931.93-3.50%1,986,326
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
Mar 24, 20262.762.792.592.612.61-6.45%1,496,533
Mar 23, 20262.772.822.712.792.792.95%1,515,364
Mar 20, 20262.702.742.642.712.71-0.73%1,560,399
Mar 19, 20262.702.802.652.732.73-0.73%1,544,351
Mar 18, 20262.842.882.732.752.75-3.85%1,549,967
Mar 17, 20262.822.872.792.862.862.14%1,361,567
Mar 16, 20262.903.002.782.802.80-2.10%1,551,789
Mar 13, 20262.913.042.792.862.86-1.38%1,825,375
Mar 12, 20262.993.062.862.902.90-5.54%2,047,505
Mar 11, 20263.163.342.983.073.07-2.23%2,988,588
Mar 10, 20263.103.303.063.143.141.29%3,847,836
Mar 9, 20262.953.112.873.103.104.03%1,847,766
Mar 6, 20263.013.142.952.982.98-1.97%1,829,383
Mar 5, 20262.923.102.893.043.043.75%2,243,857
Mar 4, 20262.903.072.892.932.933.17%1,975,118
Mar 3, 20262.792.902.722.842.84-2.41%1,404,941
Mar 2, 20262.692.942.652.912.913.19%1,376,517
Feb 27, 20262.832.842.762.822.82-5.69%1,827,704
Feb 26, 20262.993.022.852.992.991.01%1,211,610
Feb 25, 20262.893.022.872.962.964.96%1,529,608
Feb 24, 20262.762.872.732.822.821.81%1,134,234
Feb 23, 20262.792.842.752.772.77-2.12%1,329,196
Feb 20, 20262.953.032.822.832.83-5.67%1,773,905
Feb 19, 20263.023.042.933.003.00-2.60%1,665,503
Feb 18, 20263.033.162.953.083.081.65%1,123,928
Feb 17, 20263.133.172.993.033.03-5.02%1,561,805
Feb 13, 20263.133.303.063.193.192.24%1,130,180
Feb 12, 20263.233.262.933.123.12-4.29%2,419,230
Feb 11, 20263.343.373.153.263.26-2.10%957,913
Feb 10, 20263.413.453.323.333.33-1.77%1,332,591
Feb 9, 20263.363.483.233.393.391.19%1,792,321
Feb 6, 20263.103.373.093.353.3512.04%2,722,494
Feb 5, 20263.183.262.972.992.99-9.67%2,644,304
Feb 4, 20263.653.653.213.313.31-11.26%4,586,030
Feb 3, 20263.733.853.513.733.731.63%3,921,125