Skip to main content
IC
Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
1.810
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
1.850
+0.040 (2.21%)
After-hours: May 12, 2025, 7:37 PM EDT

Veritone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20251.901.901.781.811.81-564,370
May 9, 20251.951.951.771.811.81-9.05%1,136,287
May 8, 20251.932.051.931.991.996.99%1,115,293
May 7, 20251.861.921.851.861.86-0.53%399,241
May 6, 20251.951.991.851.871.87-5.56%545,610
May 5, 20252.002.041.951.981.98-2.94%284,890
May 2, 20252.052.102.042.042.040.49%311,863
May 1, 20252.062.102.022.032.03-0.49%377,599
Apr 30, 20252.012.051.942.042.04-386,327
Apr 29, 20252.072.122.032.042.04-1.45%633,347
Apr 28, 20252.252.332.062.072.07-8.81%569,088
Apr 25, 20252.332.342.192.272.27-0.44%503,704
Apr 24, 20252.202.332.202.282.284.11%268,921
Apr 23, 20252.252.352.192.192.192.34%429,796
Apr 22, 20252.122.162.072.142.142.39%263,764
Apr 21, 20252.162.202.052.092.09-3.24%212,781
Apr 17, 20252.132.242.112.162.161.89%254,259
Apr 16, 20252.152.222.082.122.12-4.50%322,002
Apr 15, 20252.202.252.142.222.222.30%296,613
Apr 14, 20252.212.252.082.172.17-0.46%370,050
Apr 11, 20252.282.382.102.182.18-3.11%367,187
Apr 10, 20252.242.292.152.252.25-0.88%405,937
Apr 9, 20252.052.331.962.272.2711.27%458,007
Apr 8, 20252.282.291.962.042.04-7.48%483,991
Apr 7, 20251.912.251.862.212.217.82%737,561
Apr 4, 20252.192.201.902.052.05-8.71%893,669
Apr 3, 20252.232.322.152.242.24-5.49%600,469
Apr 2, 20252.312.442.282.372.371.72%401,579
Apr 1, 20252.342.402.262.332.330.22%394,503
Mar 31, 20252.492.512.282.332.33-8.82%506,832
Mar 28, 20252.732.732.502.552.55-6.93%494,467
Mar 27, 20252.682.842.652.742.743.01%382,195
Mar 26, 20252.782.822.652.662.66-5.34%363,092
Mar 25, 20252.752.882.702.812.811.81%447,323
Mar 24, 20252.822.852.692.762.76-300,602
Mar 21, 20252.622.822.602.762.761.85%453,430
Mar 20, 20252.752.802.682.712.71-1.45%207,501
Mar 19, 20252.652.772.632.752.755.77%389,042
Mar 18, 20252.682.742.502.602.60-6.47%446,924
Mar 17, 20252.732.882.662.782.786.51%675,908
Mar 14, 20252.272.632.272.612.6111.54%546,748
Mar 13, 20252.422.432.322.342.34-3.31%257,220
Mar 12, 20252.392.472.372.422.422.54%322,171
Mar 11, 20252.312.432.282.362.360.85%315,667
Mar 10, 20252.452.452.232.342.34-6.02%659,303
Mar 7, 20252.482.582.372.492.490.81%315,257
Mar 6, 20252.482.672.472.472.47-3.89%372,441
Mar 5, 20252.462.592.432.572.575.33%307,446
Mar 4, 20252.422.542.372.442.44-1.61%526,055
Mar 3, 20252.742.792.442.482.48-10.14%698,924