Veritone Inc. (VERI)
NASDAQ: VERI
· Real-Time Price · USD
5.59
0.30 (5.67%)
At close: Oct 03, 2025, 3:59 PM
5.60
0.18%
After-hours: Oct 03, 2025, 07:58 PM EDT
VERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.09 | 5.38 | 4.91 | 5.29 | 5.29 | 9.52% | 6,649,404 |
| Oct 1, 2025 | 4.76 | 4.97 | 4.66 | 4.83 | 4.83 | 0.21% | 4,422,347 |
| Sep 30, 2025 | 4.66 | 4.87 | 4.56 | 4.82 | 4.82 | 0.84% | 4,135,020 |
| Sep 29, 2025 | 5.08 | 5.19 | 4.75 | 4.78 | 4.78 | -5.91% | 5,461,300 |
| Sep 26, 2025 | 5.58 | 5.69 | 5.02 | 5.08 | 5.08 | -8.96% | 6,038,800 |
| Sep 25, 2025 | 5.23 | 6.18 | 5.17 | 5.58 | 5.58 | 0.36% | 8,168,325 |
| Sep 24, 2025 | 6.02 | 6.12 | 5.46 | 5.56 | 5.56 | -5.92% | 7,764,800 |
| Sep 23, 2025 | 6.04 | 6.43 | 5.83 | 5.91 | 5.91 | 3.68% | 11,560,200 |
| Sep 22, 2025 | 5.78 | 6.16 | 5.41 | 5.70 | 5.70 | 6.54% | 13,399,500 |
| Sep 19, 2025 | 4.26 | 5.40 | 4.26 | 5.35 | 5.35 | 27.99% | 16,265,100 |
| Sep 18, 2025 | 4.22 | 4.30 | 4.02 | 4.18 | 4.18 | 1.95% | 5,872,900 |
| Sep 17, 2025 | 3.80 | 4.19 | 3.76 | 4.10 | 4.10 | 9.92% | 7,897,400 |
| Sep 16, 2025 | 4.01 | 4.02 | 3.70 | 3.73 | 3.73 | -4.85% | 3,592,000 |
| Sep 15, 2025 | 3.80 | 4.04 | 3.61 | 3.92 | 3.92 | 5.09% | 4,685,311 |
| Sep 12, 2025 | 3.65 | 4.29 | 3.63 | 3.73 | 3.73 | 5.67% | 9,969,700 |
| Sep 11, 2025 | 3.19 | 3.55 | 3.03 | 3.53 | 3.53 | -3.02% | 14,594,543 |
| Sep 10, 2025 | 3.90 | 4.13 | 3.59 | 3.64 | 3.64 | -5.21% | 10,275,902 |
| Sep 9, 2025 | 2.83 | 3.94 | 2.83 | 3.84 | 3.84 | 46.01% | 18,153,500 |
| Sep 8, 2025 | 2.70 | 2.71 | 2.57 | 2.63 | 2.63 | -1.13% | 2,074,400 |
| Sep 5, 2025 | 2.79 | 2.82 | 2.59 | 2.66 | 2.66 | -3.62% | 1,520,800 |
Page 1 of 106