NASDAQ : VERI
Veritone, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 0.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 67.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Veritone, Inc. (VERI) closed at 0.6009 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6399 | 0.6741 | 0.6112 | 0.6009 | 740,582 | -7.40% |
| 2026-10-30 | 0.64 | 0.6642 | 0.6081 | 0.6489 | 1,597,661 | -3.15% |
| 2026-10-29 | 0.6661 | 0.6748 | 0.6372 | 0.67 | 1,043,073 | +0.15% |
| 2026-10-28 | 0.6 | 0.6728 | 0.5807 | 0.669 | 2,096,384 | +11.85% |
| 2026-10-27 | 0.56 | 0.6177 | 0.558 | 0.5981 | 2,327,223 | +5.43% |
| 2026-10-26 | 0.57 | 0.5758 | 0.5312 | 0.5673 | 1,972,071 | -0.47% |
| 2026-10-23 | 0.5685 | 0.5973 | 0.551 | 0.57 | 956,260 | +0.04% |
| 2026-10-22 | 0.555 | 0.5772 | 0.5506 | 0.5698 | 1,428,730 | +0.30% |
| 2026-10-21 | 0.6071 | 0.61 | 0.5531 | 0.5681 | 1,737,222 | -3.79% |
| 2026-10-20 | 0.5753 | 0.6133 | 0.5752 | 0.5905 | 1,251,031 | +2.25% |
| 2026-10-19 | 0.5498 | 0.5865 | 0.5401 | 0.5775 | 1,626,902 | +6.98% |
| 2026-10-16 | 0.5517 | 0.588 | 0.5257 | 0.5398 | 2,247,140 | -2.70% |
| 2026-10-15 | 0.52 | 0.575 | 0.514 | 0.5548 | 4,252,743 | +4.72% |
| 2026-10-14 | 0.5576 | 0.57 | 0.5226 | 0.5298 | 4,444,979 | -10.19% |
| 2026-10-13 | 0.5912 | 0.618 | 0.58 | 0.5899 | 2,897,900 | -2.64% |
| 2026-10-12 | 0.56 | 0.6295 | 0.5312 | 0.6059 | 7,857,187 | +9.57% |
| 2026-10-09 | 0.61 | 0.6275 | 0.54 | 0.553 | 21,626,687 | -5.49% |
| 2026-10-08 | 0.7 | 0.702 | 0.5815 | 0.5851 | 15,594,544 | -15.36% |
| 2026-10-07 | 0.7464 | 0.769 | 0.6821 | 0.6913 | 9,693,319 | -7.38% |
| 2026-10-06 | 0.77 | 0.7727 | 0.73 | 0.7464 | 4,408,113 | +2.82% |
| 2026-10-05 | 0.7511 | 0.98 | 0.725 | 0.7259 | 20,066,996 | -3.10% |
| 2026-10-02 | 0.8106 | 0.8106 | 0.7239 | 0.7491 | 12,832,373 | -0.04% |
| 2026-10-01 | 0.8 | 0.8097 | 0.7217 | 0.7494 | 24,891,482 | -37.03% |
| 2026-09-30 | 1.33 | 1.365 | 1.105 | 1.19 | 4,095,580 | -9.85% |
| 2026-09-29 | 1.28 | 1.33 | 1.265 | 1.32 | 1,517,276 | +3.13% |
| 2026-09-28 | 1.29 | 1.31 | 1.25 | 1.28 | 1,868,040 | -2.29% |
| 2026-09-25 | 1.34 | 1.4 | 1.29 | 1.31 | 2,572,050 | -1.50% |
| 2026-09-24 | 1.29 | 1.34 | 1.25 | 1.33 | 2,171,483 | +3.10% |
| 2026-09-23 | 1.3 | 1.35 | 1.24 | 1.29 | 2,879,885 | +0.78% |
| 2026-09-22 | 1.21 | 1.29 | 1.17 | 1.28 | 2,394,572 | +9.40% |
| 2026-09-21 | 1.11 | 1.25 | 1.11 | 1.17 | 3,567,383 | +6.36% |
| 2026-09-18 | 1.08 | 1.11 | 1.05 | 1.1 | 2,695,936 | +1.85% |
| 2026-09-17 | 1.09 | 1.14 | 1.07 | 1.08 | 2,217,001 | -0.92% |
| 2026-09-16 | 1.11 | 1.118 | 1.04 | 1.09 | 2,214,353 | -1.80% |
| 2026-09-15 | 1.125 | 1.2 | 1.065 | 1.11 | 2,731,775 | -3.48% |
| 2026-09-14 | 1.035 | 1.18 | 0.9801 | 1.15 | 7,441,061 | +10.58% |
| 2026-09-11 | 0.8685 | 1.075 | 0.8685 | 1.04 | 5,272,120 | +18.15% |
| 2026-09-10 | 0.85 | 0.89 | 0.835 | 0.8802 | 1,048,709 | +2.61% |
| 2026-09-09 | 0.915 | 0.915 | 0.8471 | 0.8578 | 1,506,117 | -6.30% |
| 2026-09-08 | 0.9 | 0.9688 | 0.882 | 0.9155 | 2,106,696 | +0.99% |
| 2026-09-04 | 0.8175 | 0.9099 | 0.8 | 0.9065 | 3,132,378 | +10.01% |
| 2026-09-03 | 0.8041 | 0.8445 | 0.8041 | 0.824 | 2,502,595 | +2.47% |
| 2026-09-02 | 0.79 | 0.82 | 0.77 | 0.8041 | 2,956,966 | +2.43% |
| 2026-09-01 | 0.784 | 0.8158 | 0.76 | 0.785 | 1,727,680 | -1.10% |
| 2026-08-31 | 0.7983 | 0.82 | 0.7555 | 0.7937 | 2,688,182 | -0.58% |
| 2026-08-28 | 0.8165 | 0.8198 | 0.7836 | 0.7983 | 1,423,589 | -2.65% |
| 2026-08-27 | 0.82 | 0.85 | 0.7957 | 0.82 | 2,614,952 | +2.33% |
| 2026-08-26 | 0.8745 | 0.88 | 0.7883 | 0.8013 | 5,060,641 | -7.90% |
| 2026-08-25 | 0.923 | 0.9256 | 0.8528 | 0.87 | 2,819,382 | +1.61% |
| 2026-08-24 | 0.8575 | 0.9379 | 0.8302 | 0.8562 | 3,999,269 | -0.37% |
| 2026-08-21 | 0.8601 | 0.885 | 0.803 | 0.8594 | 6,685,138 | +1.73% |
| 2026-08-20 | 0.9627 | 0.9635 | 0.822 | 0.8448 | 9,529,266 | -12.55% |
| 2026-08-19 | 1 | 1.01 | 0.962 | 0.966 | 10,770,271 | -2.94% |
| 2026-08-18 | 1.05 | 1.075 | 0.952 | 0.9953 | 15,002,300 | -8.27% |
| 2026-08-17 | 1.15 | 1.15 | 1.055 | 1.085 | 2,954,363 | -5.65% |
| 2026-08-14 | 1.14 | 1.289 | 1.1 | 1.15 | 9,193,563 | -22.82% |
| 2026-08-13 | 1.55 | 1.575 | 1.45 | 1.49 | 5,926,250 | -1.97% |
| 2026-08-12 | 1.5 | 1.55 | 1.44 | 1.52 | 2,897,181 | +2.01% |
| 2026-08-11 | 1.47 | 1.5 | 1.41 | 1.49 | 2,510,706 | +3.47% |
| 2026-08-10 | 1.35 | 1.5 | 1.335 | 1.44 | 4,160,066 | +9.92% |
| 2026-08-07 | 1.278 | 1.34 | 1.27 | 1.31 | 2,346,624 | +4.80% |
| 2026-08-06 | 1.17 | 1.27 | 1.15 | 1.25 | 2,114,254 | +4.17% |
| 2026-08-05 | 1.23 | 1.23 | 1.16 | 1.2 | 1,210,645 | -0.83% |
| 2026-08-04 | 1.14 | 1.23 | 1.12 | 1.21 | 2,564,496 | +9.01% |
| 2026-08-03 | 1.11 | 1.15 | 1.09 | 1.11 | 2,562,685 | +1.83% |
| 2026-07-31 | 1.07 | 1.09 | 1.02 | 1.09 | 2,095,497 | +3.81% |
| 2026-07-30 | 0.9968 | 1.07 | 0.9965 | 1.05 | 2,253,810 | +5.12% |
| 2026-07-29 | 1.04 | 1.05 | 0.98 | 0.9989 | 3,371,413 | -3.95% |
| 2026-07-28 | 1.07 | 1.09 | 1.02 | 1.04 | 1,260,331 | -3.70% |
| 2026-07-27 | 1.06 | 1.1 | 1.03 | 1.08 | 1,429,375 | +3.85% |
| 2026-07-24 | 1.07 | 1.109 | 1.014 | 1.04 | 2,010,145 | -1.89% |
| 2026-07-23 | 1.1 | 1.135 | 1.03 | 1.06 | 2,780,554 | -6.19% |
| 2026-07-22 | 1.12 | 1.185 | 1.09 | 1.13 | 2,958,934 | +0.89% |
| 2026-07-21 | 1.05 | 1.13 | 1.05 | 1.12 | 1,799,072 | +6.67% |
| 2026-07-20 | 1.02 | 1.08 | 1 | 1.05 | 1,710,788 | +2.94% |
| 2026-07-17 | 1.02 | 1.039 | 0.9868 | 1.02 | 1,601,019 | -0.97% |
| 2026-07-16 | 1.03 | 1.07 | 0.9901 | 1.03 | 3,345,721 | -0.96% |
| 2026-07-15 | 1.07 | 1.11 | 1.03 | 1.04 | 1,987,078 | -2.80% |
| 2026-07-14 | 1.12 | 1.13 | 1.06 | 1.07 | 1,629,200 | -2.73% |
| 2026-07-13 | 1.15 | 1.19 | 1.08 | 1.1 | 2,667,203 | -6.78% |
| 2026-07-10 | 1.2 | 1.215 | 1.14 | 1.18 | 2,525,074 | -1.67% |
| 2026-07-09 | 1.19 | 1.25 | 1.16 | 1.2 | 2,740,766 | +1.69% |
| 2026-07-08 | 1.26 | 1.26 | 1.16 | 1.18 | 2,120,911 | -5.98% |
| 2026-07-07 | 1.37 | 1.37 | 1.22 | 1.255 | 2,443,334 | -7.72% |
| 2026-07-06 | 1.32 | 1.39 | 1.32 | 1.36 | 1,253,229 | +3.82% |
| 2026-07-02 | 1.46 | 1.49 | 1.29 | 1.31 | 3,190,830 | -9.03% |
| 2026-07-01 | 1.36 | 1.54 | 1.36 | 1.44 | 2,957,479 | +5.11% |
| 2026-06-30 | 1.32 | 1.385 | 1.31 | 1.37 | 3,133,352 | +4.58% |
| 2026-06-29 | 1.38 | 1.38 | 1.285 | 1.31 | 2,173,209 | -3.68% |
| 2026-06-26 | 1.28 | 1.425 | 1.27 | 1.36 | 14,140,287 | +6.25% |
| 2026-06-25 | 1.33 | 1.355 | 1.28 | 1.28 | 2,368,256 | -4.48% |
| 2026-06-24 | 1.42 | 1.43 | 1.33 | 1.34 | 2,156,593 | -5.63% |
| 2026-06-23 | 1.34 | 1.47 | 1.34 | 1.42 | 1,481,664 | +2.16% |
| 2026-06-22 | 1.41 | 1.519 | 1.39 | 1.39 | 1,991,575 | -2.80% |
| 2026-06-18 | 1.465 | 1.49 | 1.41 | 1.43 | 2,373,178 | -1.38% |
| 2026-06-17 | 1.51 | 1.54 | 1.44 | 1.45 | 1,845,046 | -3.33% |
| 2026-06-16 | 1.54 | 1.58 | 1.48 | 1.5 | 1,991,715 | -1.96% |
| 2026-06-15 | 1.59 | 1.65 | 1.53 | 1.53 | 2,607,881 | +0.00% |
| 2026-06-12 | 1.57 | 1.62 | 1.53 | 1.53 | 2,284,094 | -2.55% |
| 2026-06-11 | 1.59 | 1.62 | 1.555 | 1.57 | 2,089,261 | -1.26% |
| 2026-06-10 | 1.59 | 1.7 | 1.57 | 1.59 | 2,150,852 | -1.24% |
| 2026-06-09 | 1.68 | 1.73 | 1.58 | 1.61 | 2,354,003 | -5.29% |
| 2026-06-08 | 1.78 | 1.78 | 1.69 | 1.7 | 1,579,862 | -0.58% |
| 2026-06-05 | 1.87 | 1.87 | 1.67 | 1.71 | 3,047,885 | -8.06% |
| 2026-06-04 | 1.84 | 1.96 | 1.825 | 1.86 | 2,066,010 | +2.20% |
| 2026-06-03 | 1.98 | 1.98 | 1.82 | 1.82 | 2,803,283 | -8.54% |
| 2026-06-02 | 2.07 | 2.08 | 1.98 | 1.99 | 3,467,481 | -4.33% |
| 2026-06-01 | 2.08 | 2.195 | 2 | 2.08 | 4,682,197 | -1.89% |
| 2026-05-29 | 2.095 | 2.15 | 2.04 | 2.12 | 3,019,502 | +0.95% |
| 2026-05-28 | 2.03 | 2.14 | 1.99 | 2.1 | 3,474,262 | +5.00% |
| 2026-05-27 | 2.07 | 2.1 | 2 | 2 | 2,279,431 | -4.31% |
| 2026-05-26 | 2.16 | 2.26 | 2.07 | 2.09 | 3,810,671 | -2.34% |
| 2026-05-22 | 2.25 | 2.325 | 2.14 | 2.14 | 3,453,711 | -6.14% |
| 2026-05-21 | 1.95 | 2.315 | 1.943 | 2.28 | 4,930,196 | +16.33% |
| 2026-05-20 | 1.95 | 1.98 | 1.912 | 1.96 | 1,792,689 | +1.55% |
| 2026-05-19 | 1.99 | 2.06 | 1.93 | 1.93 | 1,986,326 | -3.50% |
| 2026-05-18 | 2.03 | 2.046 | 1.93 | 2 | 3,201,210 | -3.38% |
| 2026-05-15 | 2.02 | 2.1 | 1.97 | 2.07 | 2,595,636 | +0.00% |
| 2026-05-14 | 2 | 2.155 | 1.96 | 2.07 | 2,952,189 | +2.73% |
| 2026-05-13 | 1.96 | 2.051 | 1.92 | 2.015 | 2,757,717 | +2.28% |