Veritone, Inc. - Common Stock (VERI)
3.5700
+0.0500 (1.42%)
NASDAQ · Last Trade: Jan 31st, 4:02 AM EST
Historical Prices For Veritone, Inc. - Common Stock (VERI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 3.51 | 3.73 | 3.51 | 3.57 | 2,280,152 | 3.57 |
| 1/29/2026 | 3.78 | 3.79 | 3.46 | 3.52 | 3,202,575 | 3.52 |
| 1/28/2026 | 3.88 | 3.91 | 3.70 | 3.83 | 2,187,070 | 3.83 |
| 1/27/2026 | 3.86 | 3.92 | 3.72 | 3.87 | 1,959,425 | 3.87 |
| 1/26/2026 | 4.02 | 4.04 | 3.80 | 3.83 | 2,201,420 | 3.83 |
| 1/23/2026 | 4.14 | 4.17 | 4.02 | 4.07 | 1,460,012 | 4.07 |
| 1/22/2026 | 4.09 | 4.25 | 4.07 | 4.13 | 1,808,480 | 4.13 |
| 1/21/2026 | 4.15 | 4.22 | 3.80 | 4.01 | 4,200,924 | 4.01 |
| 1/20/2026 | 4.24 | 4.26 | 4.03 | 4.10 | 2,724,240 | 4.10 |
| 1/16/2026 | 4.37 | 4.51 | 4.37 | 4.45 | 2,063,729 | 4.45 |
| 1/15/2026 | 4.59 | 4.65 | 4.36 | 4.37 | 2,282,863 | 4.37 |
| 1/14/2026 | 4.63 | 4.64 | 4.40 | 4.58 | 1,791,147 | 4.58 |
| 1/13/2026 | 4.70 | 4.77 | 4.56 | 4.64 | 1,394,747 | 4.64 |
| 1/12/2026 | 4.69 | 4.72 | 4.46 | 4.68 | 2,254,667 | 4.68 |
| 1/09/2026 | 4.85 | 4.86 | 4.67 | 4.69 | 1,678,194 | 4.69 |
| 1/08/2026 | 4.81 | 4.93 | 4.75 | 4.80 | 1,620,699 | 4.80 |
| 1/07/2026 | 4.98 | 4.98 | 4.78 | 4.81 | 1,476,474 | 4.81 |
| 1/06/2026 | 5.09 | 5.15 | 4.80 | 4.94 | 2,534,466 | 4.94 |
| 1/05/2026 | 4.90 | 5.24 | 4.84 | 5.10 | 3,242,080 | 5.10 |
| 1/02/2026 | 4.82 | 4.85 | 4.63 | 4.79 | 2,028,158 | 4.79 |
| 12/31/2025 | 4.56 | 4.80 | 4.56 | 4.65 | 2,880,035 | 4.65 |
| 12/30/2025 | 4.79 | 4.92 | 4.59 | 4.61 | 2,028,229 | 4.61 |
| 12/29/2025 | 4.92 | 5.06 | 4.74 | 4.77 | 2,270,658 | 4.77 |
| 12/26/2025 | 5.13 | 5.13 | 4.89 | 5.03 | 1,673,627 | 5.03 |
| 12/24/2025 | 5.06 | 5.17 | 5.02 | 5.13 | 839,270 | 5.13 |
| 12/23/2025 | 5.00 | 5.22 | 4.93 | 5.08 | 2,166,987 | 5.08 |
| 12/22/2025 | 5.11 | 5.37 | 5.03 | 5.10 | 2,476,433 | 5.10 |
| 12/19/2025 | 5.00 | 5.13 | 4.93 | 5.01 | 4,790,945 | 5.01 |
| 12/18/2025 | 5.03 | 5.24 | 4.84 | 4.93 | 2,950,026 | 4.93 |
| 12/17/2025 | 5.34 | 5.44 | 4.84 | 4.86 | 3,371,099 | 4.86 |
| 12/16/2025 | 5.08 | 5.32 | 5.04 | 5.26 | 2,454,549 | 5.26 |
| 12/15/2025 | 5.70 | 5.71 | 5.18 | 5.19 | 3,836,637 | 5.19 |
| 12/12/2025 | 6.04 | 6.13 | 5.62 | 5.69 | 3,180,585 | 5.69 |
| 12/11/2025 | 5.80 | 6.10 | 5.72 | 6.05 | 3,087,140 | 6.05 |
| 12/10/2025 | 5.68 | 6.00 | 5.54 | 5.85 | 3,033,503 | 5.85 |
| 12/09/2025 | 5.47 | 5.71 | 5.39 | 5.65 | 2,828,031 | 5.65 |
| 12/08/2025 | 5.22 | 5.62 | 5.21 | 5.54 | 3,342,052 | 5.54 |
| 12/05/2025 | 5.48 | 5.48 | 5.18 | 5.21 | 3,101,157 | 5.21 |
| 12/04/2025 | 5.40 | 5.52 | 5.32 | 5.49 | 4,287,241 | 5.49 |
| 12/03/2025 | 5.03 | 5.50 | 4.92 | 5.46 | 5,048,179 | 5.46 |
| 12/02/2025 | 4.37 | 5.09 | 4.35 | 5.04 | 6,730,876 | 5.04 |
| 12/01/2025 | 4.30 | 4.46 | 4.16 | 4.30 | 2,879,022 | 4.30 |
| 11/28/2025 | 4.34 | 4.50 | 4.28 | 4.36 | 2,079,885 | 4.36 |
| 11/26/2025 | 4.28 | 4.34 | 4.11 | 4.30 | 2,478,187 | 4.30 |
| 11/25/2025 | 4.13 | 4.22 | 3.95 | 4.22 | 2,424,210 | 4.22 |
| 11/24/2025 | 3.98 | 4.12 | 3.88 | 4.09 | 2,382,131 | 4.09 |
| 11/21/2025 | 3.86 | 3.99 | 3.59 | 3.96 | 4,213,043 | 3.96 |
| 11/20/2025 | 4.25 | 4.50 | 3.83 | 3.86 | 4,135,286 | 3.86 |
| 11/19/2025 | 4.28 | 4.31 | 3.92 | 4.02 | 5,004,672 | 4.02 |
| 11/18/2025 | 4.24 | 4.35 | 4.11 | 4.26 | 2,955,071 | 4.26 |
| 11/17/2025 | 4.22 | 4.50 | 4.14 | 4.34 | 4,091,398 | 4.34 |
| 11/14/2025 | 3.94 | 4.44 | 3.94 | 4.30 | 5,895,303 | 4.30 |
| 11/13/2025 | 4.99 | 5.04 | 4.18 | 4.27 | 12,166,778 | 4.27 |
| 11/12/2025 | 5.32 | 5.47 | 4.98 | 5.06 | 4,054,376 | 5.06 |
| 11/11/2025 | 5.28 | 5.34 | 5.08 | 5.23 | 3,342,904 | 5.23 |
| 11/10/2025 | 5.87 | 5.89 | 5.17 | 5.37 | 6,188,928 | 5.37 |
| 11/07/2025 | 5.78 | 5.95 | 5.14 | 5.71 | 7,627,884 | 5.71 |
| 11/06/2025 | 6.90 | 6.90 | 6.25 | 6.39 | 8,067,195 | 6.39 |
| 11/05/2025 | 6.26 | 6.74 | 5.99 | 6.69 | 5,567,579 | 6.69 |
| 11/04/2025 | 6.30 | 6.49 | 5.95 | 6.17 | 9,072,724 | 6.17 |
| 11/03/2025 | 6.39 | 6.72 | 6.12 | 6.72 | 6,502,940 | 6.72 |
| 10/31/2025 | 6.27 | 6.33 | 5.92 | 6.26 | 5,231,986 | 6.26 |