Veritone, Inc. VERI
NASDAQ · United States · Commercial Services
$0.7490-0.44 (-37.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.75 | -37.06% | $0.80 | $0.81 | $0.72 | 24.77M |
| 2026-09-30 | $1.19 | -9.85% | $1.33 | $1.37 | $1.11 | 4.10M |
| 2026-09-29 | $1.32 | +3.13% | $1.28 | $1.33 | $1.26 | 1.52M |
| 2026-09-28 | $1.28 | -2.29% | $1.29 | $1.31 | $1.25 | 1.86M |
| 2026-09-25 | $1.31 | -1.50% | $1.34 | $1.40 | $1.29 | 2.57M |
| 2026-09-24 | $1.33 | +3.10% | $1.29 | $1.34 | $1.25 | 2.17M |
| 2026-09-23 | $1.29 | +0.78% | $1.30 | $1.35 | $1.24 | 2.88M |
| 2026-09-22 | $1.28 | +9.40% | $1.21 | $1.29 | $1.17 | 2.39M |
| 2026-09-21 | $1.17 | +6.36% | $1.11 | $1.25 | $1.11 | 3.57M |
| 2026-09-18 | $1.10 | +1.85% | $1.08 | $1.11 | $1.05 | 2.70M |
| 2026-09-17 | $1.08 | -0.92% | $1.09 | $1.14 | $1.07 | 2.21M |
| 2026-09-16 | $1.09 | -1.80% | $1.11 | $1.12 | $1.04 | 2.21M |
| 2026-09-15 | $1.11 | -3.48% | $1.13 | $1.20 | $1.07 | 2.72M |
| 2026-09-14 | $1.15 | +10.58% | $1.03 | $1.18 | $0.98 | 7.44M |
| 2026-09-11 | $1.04 | +18.18% | $0.87 | $1.08 | $0.87 | 5.27M |
| 2026-09-10 | $0.88 | +2.56% | $0.85 | $0.89 | $0.83 | 1.05M |
| 2026-09-09 | $0.86 | -6.33% | $0.92 | $0.92 | $0.85 | 1.51M |
| 2026-09-08 | $0.92 | +0.99% | $0.90 | $0.97 | $0.88 | 2.10M |
| 2026-09-04 | $0.91 | +10.07% | $0.82 | $0.91 | $0.80 | 3.13M |
| 2026-09-03 | $0.82 | +2.49% | $0.80 | $0.85 | $0.80 | 2.50M |
| 2026-09-02 | $0.80 | +2.42% | $0.79 | $0.82 | $0.77 | 2.96M |
| 2026-09-01 | $0.79 | -1.13% | $0.78 | $0.82 | $0.76 | 1.72M |
| 2026-08-31 | $0.79 | -0.50% | $0.80 | $0.82 | $0.75 | 2.68M |
| 2026-08-28 | $0.80 | -2.68% | $0.82 | $0.82 | $0.78 | 1.42M |
| 2026-08-27 | $0.82 | +2.37% | $0.82 | $0.85 | $0.80 | 2.62M |
| 2026-08-26 | $0.80 | -7.93% | $0.88 | $0.88 | $0.79 | 5.06M |
| 2026-08-25 | $0.87 | +1.64% | $0.92 | $0.93 | $0.85 | 2.82M |
| 2026-08-24 | $0.86 | -0.35% | $0.86 | $0.94 | $0.83 | 4.00M |
| 2026-08-21 | $0.86 | +1.66% | $0.86 | $0.88 | $0.80 | 6.69M |
| 2026-08-20 | $0.85 | -12.53% | $0.96 | $0.96 | $0.82 | 9.53M |
| 2026-08-19 | $0.97 | -2.91% | $1.00 | $1.01 | $0.96 | 10.77M |
| 2026-08-18 | $1.00 | -8.29% | $1.05 | $1.08 | $0.95 | 15.00M |
| 2026-08-17 | $1.09 | -5.65% | $1.15 | $1.15 | $1.05 | 2.95M |
| 2026-08-14 | $1.15 | -22.82% | $1.14 | $1.29 | $1.10 | 9.19M |
| 2026-08-13 | $1.49 | -1.97% | $1.55 | $1.58 | $1.45 | 5.93M |
| 2026-08-12 | $1.52 | +2.01% | $1.50 | $1.55 | $1.44 | 2.90M |
| 2026-08-11 | $1.49 | +3.47% | $1.47 | $1.50 | $1.41 | 2.51M |
| 2026-08-10 | $1.44 | +9.92% | $1.35 | $1.50 | $1.34 | 4.16M |
| 2026-08-07 | $1.31 | +4.80% | $1.28 | $1.34 | $1.27 | 2.35M |
| 2026-08-06 | $1.25 | +4.17% | $1.17 | $1.27 | $1.15 | 2.11M |
| 2026-08-05 | $1.20 | -0.83% | $1.23 | $1.23 | $1.16 | 1.21M |
| 2026-08-04 | $1.21 | +9.01% | $1.14 | $1.23 | $1.12 | 2.56M |
| 2026-08-03 | $1.11 | +1.83% | $1.11 | $1.15 | $1.09 | 2.56M |
| 2026-07-31 | $1.09 | +3.81% | $1.07 | $1.09 | $1.02 | 2.10M |
| 2026-07-30 | $1.05 | +5.11% | $1.00 | $1.07 | $1.00 | 2.25M |
| 2026-07-29 | $1.00 | -3.94% | $1.04 | $1.05 | $0.98 | 3.37M |
| 2026-07-28 | $1.04 | -3.70% | $1.07 | $1.09 | $1.02 | 1.26M |
| 2026-07-27 | $1.08 | +3.85% | $1.06 | $1.10 | $1.03 | 1.43M |
| 2026-07-24 | $1.04 | -1.89% | $1.07 | $1.11 | $1.01 | 2.01M |
| 2026-07-23 | $1.06 | -6.19% | $1.10 | $1.13 | $1.03 | 2.78M |
| 2026-07-22 | $1.13 | +0.89% | $1.12 | $1.18 | $1.09 | 2.96M |
| 2026-07-21 | $1.12 | +6.67% | $1.05 | $1.13 | $1.05 | 1.80M |
| 2026-07-20 | $1.05 | +2.94% | $1.02 | $1.08 | $1.00 | 1.71M |
| 2026-07-17 | $1.02 | -0.97% | $1.02 | $1.04 | $0.99 | 1.60M |
| 2026-07-16 | $1.03 | -0.96% | $1.03 | $1.07 | $0.99 | 3.35M |
| 2026-07-15 | $1.04 | -2.80% | $1.07 | $1.11 | $1.03 | 1.99M |
| 2026-07-14 | $1.07 | -2.73% | $1.12 | $1.13 | $1.06 | 1.63M |
| 2026-07-13 | $1.10 | -6.78% | $1.15 | $1.19 | $1.08 | 2.67M |
| 2026-07-10 | $1.18 | -1.67% | $1.20 | $1.22 | $1.14 | 2.53M |
| 2026-07-09 | $1.20 | +1.69% | $1.19 | $1.25 | $1.16 | 2.74M |
| 2026-07-08 | $1.18 | -5.98% | $1.26 | $1.26 | $1.16 | 2.12M |
| 2026-07-07 | $1.25 | -7.72% | $1.37 | $1.37 | $1.22 | 2.44M |
| 2026-07-06 | $1.36 | +3.82% | $1.32 | $1.39 | $1.32 | 1.25M |
| 2026-07-02 | $1.31 | -9.03% | $1.46 | $1.49 | $1.29 | 3.18M |
| 2026-07-01 | $1.44 | +5.11% | $1.36 | $1.54 | $1.36 | 2.96M |
| 2026-06-30 | $1.37 | +4.58% | $1.32 | $1.38 | $1.31 | 3.13M |
| 2026-06-29 | $1.31 | -3.68% | $1.38 | $1.38 | $1.28 | 2.17M |
| 2026-06-26 | $1.36 | +6.25% | $1.28 | $1.42 | $1.27 | 14.14M |
| 2026-06-25 | $1.28 | -4.48% | $1.33 | $1.36 | $1.28 | 2.37M |
| 2026-06-24 | $1.34 | -5.63% | $1.42 | $1.43 | $1.33 | 2.16M |
| 2026-06-23 | $1.42 | +2.16% | $1.34 | $1.47 | $1.34 | 1.48M |
| 2026-06-22 | $1.39 | -2.80% | $1.41 | $1.52 | $1.39 | 1.99M |
| 2026-06-18 | $1.43 | -1.38% | $1.47 | $1.49 | $1.41 | 2.37M |
| 2026-06-17 | $1.45 | -3.33% | $1.51 | $1.54 | $1.44 | 1.85M |
| 2026-06-16 | $1.50 | -1.96% | $1.54 | $1.58 | $1.48 | 1.99M |
| 2026-06-15 | $1.53 | 0.00% | $1.59 | $1.65 | $1.53 | 2.61M |
| 2026-06-12 | $1.53 | -2.55% | $1.57 | $1.62 | $1.53 | 2.27M |
| 2026-06-11 | $1.57 | -1.26% | $1.59 | $1.62 | $1.55 | 2.09M |
| 2026-06-10 | $1.59 | -1.24% | $1.59 | $1.70 | $1.57 | 2.15M |
| 2026-06-09 | $1.61 | -5.29% | $1.68 | $1.73 | $1.58 | 2.35M |
| 2026-06-08 | $1.70 | -0.58% | $1.78 | $1.78 | $1.69 | 1.58M |
| 2026-06-05 | $1.71 | -8.06% | $1.87 | $1.87 | $1.67 | 3.05M |
| 2026-06-04 | $1.86 | +2.20% | $1.84 | $1.96 | $1.83 | 2.07M |
| 2026-06-03 | $1.82 | -8.54% | $1.98 | $1.98 | $1.82 | 2.80M |
| 2026-06-02 | $1.99 | -4.33% | $2.07 | $2.08 | $1.98 | 3.47M |
| 2026-06-01 | $2.08 | -1.89% | $2.08 | $2.19 | $2.00 | 4.68M |
| 2026-05-29 | $2.12 | +0.95% | $2.10 | $2.15 | $2.04 | 3.02M |
| 2026-05-28 | $2.10 | +5.00% | $2.03 | $2.14 | $1.99 | 3.47M |
| 2026-05-27 | $2.00 | -4.31% | $2.07 | $2.10 | $2.00 | 2.28M |
| 2026-05-26 | $2.09 | -2.34% | $2.16 | $2.26 | $2.07 | 3.80M |