Veritone, Inc. (VERI)
NASDAQ: VERI · Real-Time Price · USD
2.630
-0.110 (-4.01%)
At close: Aug 13, 2025, 4:00 PM
2.660
+0.030 (1.14%)
Pre-market: Aug 14, 2025, 4:39 AM EDT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.83 | 2.84 | 2.57 | 2.63 | 2.63 | -4.01% | 2,903,926 |
| 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 |
| Jul 16, 2025 | 1.52 | 2.03 | 1.50 | 1.98 | 1.98 | 32.89% | 5,525,633 |
| Jul 15, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -2.93% | 767,577 |
| Jul 14, 2025 | 1.45 | 1.56 | 1.43 | 1.54 | 1.54 | 6.60% | 1,859,683 |
| Jul 11, 2025 | 1.46 | 1.52 | 1.42 | 1.44 | 1.44 | -2.70% | 978,697 |
| Jul 10, 2025 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | 0.68% | 1,052,379 |
| Jul 9, 2025 | 1.49 | 1.51 | 1.42 | 1.47 | 1.47 | -0.68% | 815,598 |
| Jul 8, 2025 | 1.51 | 1.59 | 1.46 | 1.48 | 1.48 | -2.63% | 1,314,625 |
| Jul 7, 2025 | 1.50 | 1.55 | 1.46 | 1.52 | 1.52 | 2.01% | 2,060,999 |
| Jul 3, 2025 | 1.44 | 1.56 | 1.44 | 1.49 | 1.49 | 4.93% | 1,833,765 |
| Jul 2, 2025 | 1.41 | 1.44 | 1.35 | 1.42 | 1.42 | 1.43% | 1,068,942 |
| Jul 1, 2025 | 1.30 | 1.50 | 1.28 | 1.40 | 1.40 | 11.11% | 1,714,319 |
| Jun 30, 2025 | 1.25 | 1.31 | 1.22 | 1.26 | 1.26 | -11.27% | 4,271,102 |
| Jun 27, 2025 | 1.49 | 1.52 | 1.39 | 1.42 | 1.42 | -3.40% | 1,079,242 |
| 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 |