Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
1.420
-0.050 (-3.40%)
At close: Jun 27, 2025, 4:00 PM
1.460
+0.040 (2.82%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.49 | 1.52 | 1.39 | 1.42 | 1.42 | -3.40% | 1,036,704 |
| Jun 26, 2025 | 1.47 | 1.50 | 1.35 | 1.47 | 1.47 | 3.16% | 1,491,601 |
| Jun 25, 2025 | 1.40 | 1.51 | 1.39 | 1.43 | 1.43 | 4.78% | 1,997,458 |
| Jun 24, 2025 | 1.24 | 1.38 | 1.22 | 1.36 | 1.36 | 11.48% | 658,815 |
| Jun 23, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 1,285,672 |
| Jun 20, 2025 | 1.41 | 1.43 | 1.29 | 1.30 | 1.30 | -7.80% | 1,814,947 |
| Jun 18, 2025 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | -4.73% | 744,469 |
| Jun 17, 2025 | 1.59 | 1.60 | 1.46 | 1.48 | 1.48 | -6.92% | 835,016 |
| Jun 16, 2025 | 1.39 | 1.63 | 1.38 | 1.59 | 1.59 | 13.57% | 1,578,651 |
| Jun 13, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -4.76% | 675,038 |
| Jun 12, 2025 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -4.55% | 794,812 |
| Jun 11, 2025 | 1.54 | 1.59 | 1.53 | 1.54 | 1.54 | -0.65% | 669,462 |
| Jun 10, 2025 | 1.58 | 1.62 | 1.50 | 1.55 | 1.55 | -1.90% | 678,069 |
| Jun 9, 2025 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | 5.33% | 909,807 |
| Jun 6, 2025 | 1.49 | 1.57 | 1.48 | 1.50 | 1.50 | 1.35% | 534,855 |
| Jun 5, 2025 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -3.90% | 643,680 |
| Jun 4, 2025 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | 3.36% | 719,435 |
| Jun 3, 2025 | 1.48 | 1.52 | 1.42 | 1.49 | 1.49 | 2.05% | 727,791 |
| Jun 2, 2025 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -7.01% | 1,142,527 |
| May 30, 2025 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | 0.96% | 635,658 |
| May 29, 2025 | 1.74 | 1.74 | 1.53 | 1.56 | 1.56 | -9.06% | 1,289,365 |
| May 28, 2025 | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | -0.58% | 735,066 |
| May 27, 2025 | 1.80 | 1.81 | 1.71 | 1.72 | 1.72 | -1.43% | 668,845 |
| May 23, 2025 | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | 0.87% | 406,379 |
| May 22, 2025 | 1.66 | 1.74 | 1.62 | 1.73 | 1.73 | 4.22% | 341,462 |
| May 21, 2025 | 1.75 | 1.75 | 1.62 | 1.66 | 1.66 | -5.68% | 619,446 |
| May 20, 2025 | 1.79 | 1.83 | 1.74 | 1.76 | 1.76 | -2.22% | 446,332 |
| May 19, 2025 | 1.81 | 1.83 | 1.75 | 1.80 | 1.80 | -2.17% | 370,046 |
| May 16, 2025 | 1.81 | 1.87 | 1.78 | 1.84 | 1.84 | 3.95% | 609,396 |
| May 15, 2025 | 1.77 | 1.81 | 1.72 | 1.77 | 1.77 | - | 523,823 |
| May 14, 2025 | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | -3.80% | 642,783 |
| May 13, 2025 | 1.83 | 1.86 | 1.75 | 1.84 | 1.84 | 1.66% | 813,474 |
| May 12, 2025 | 1.90 | 1.90 | 1.78 | 1.81 | 1.81 | - | 571,186 |
| May 9, 2025 | 1.95 | 1.95 | 1.77 | 1.81 | 1.81 | -9.05% | 1,136,287 |
| May 8, 2025 | 1.93 | 2.05 | 1.93 | 1.99 | 1.99 | 6.99% | 1,115,293 |
| May 7, 2025 | 1.86 | 1.92 | 1.85 | 1.86 | 1.86 | -0.53% | 399,241 |
| May 6, 2025 | 1.95 | 1.99 | 1.85 | 1.87 | 1.87 | -5.56% | 545,610 |
| May 5, 2025 | 2.00 | 2.04 | 1.95 | 1.98 | 1.98 | -2.94% | 284,890 |
| May 2, 2025 | 2.05 | 2.10 | 2.04 | 2.04 | 2.04 | 0.49% | 311,863 |
| May 1, 2025 | 2.06 | 2.10 | 2.02 | 2.03 | 2.03 | -0.49% | 377,599 |
| Apr 30, 2025 | 2.01 | 2.05 | 1.94 | 2.04 | 2.04 | - | 386,327 |
| Apr 29, 2025 | 2.07 | 2.12 | 2.03 | 2.04 | 2.04 | -1.45% | 633,347 |
| Apr 28, 2025 | 2.25 | 2.33 | 2.06 | 2.07 | 2.07 | -8.81% | 569,088 |
| Apr 25, 2025 | 2.33 | 2.34 | 2.19 | 2.27 | 2.27 | -0.44% | 503,704 |
| Apr 24, 2025 | 2.20 | 2.33 | 2.20 | 2.28 | 2.28 | 4.11% | 268,921 |
| Apr 23, 2025 | 2.25 | 2.35 | 2.19 | 2.19 | 2.19 | 2.34% | 429,796 |
| Apr 22, 2025 | 2.12 | 2.16 | 2.07 | 2.14 | 2.14 | 2.39% | 263,764 |
| Apr 21, 2025 | 2.16 | 2.20 | 2.05 | 2.09 | 2.09 | -3.24% | 212,781 |
| Apr 17, 2025 | 2.13 | 2.24 | 2.11 | 2.16 | 2.16 | 1.89% | 254,259 |
| Apr 16, 2025 | 2.15 | 2.22 | 2.08 | 2.12 | 2.12 | -4.50% | 322,002 |