Veritone Inc. (VERI)
2.81
0.05 (1.81%)
At close: Mar 25, 2025, 3:59 PM
2.84
1.07%
Pre-market: Mar 26, 2025, 08:30 AM EDT
VERI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 2.75 | 2.88 | 2.70 | 2.81 | 0.05 | 1.81% | 447,305 |
| Mar 24, 2025 | 2.82 | 2.85 | 2.69 | 2.76 | 0.00 | 0.00% | 300,602 |
| Mar 21, 2025 | 2.62 | 2.82 | 2.60 | 2.76 | 0.05 | 1.85% | 453,430 |
| Mar 20, 2025 | 2.75 | 2.80 | 2.68 | 2.71 | -0.04 | -1.45% | 207,501 |
| Mar 19, 2025 | 2.65 | 2.77 | 2.63 | 2.75 | 0.15 | 5.77% | 389,042 |
| Mar 18, 2025 | 2.68 | 2.74 | 2.50 | 2.60 | -0.18 | -6.47% | 446,924 |
| Mar 17, 2025 | 2.73 | 2.88 | 2.66 | 2.78 | 0.17 | 6.51% | 675,908 |
| Mar 14, 2025 | 2.27 | 2.63 | 2.27 | 2.61 | 0.27 | 11.54% | 546,748 |
| Mar 13, 2025 | 2.42 | 2.43 | 2.32 | 2.34 | -0.08 | -3.31% | 257,220 |
| Mar 12, 2025 | 2.39 | 2.47 | 2.37 | 2.42 | 0.06 | 2.54% | 322,200 |
| Mar 11, 2025 | 2.31 | 2.42 | 2.28 | 2.36 | 0.02 | 0.85% | 315,700 |
| Mar 10, 2025 | 2.45 | 2.45 | 2.23 | 2.34 | -0.15 | -6.02% | 664,436 |
| Mar 7, 2025 | 2.48 | 2.58 | 2.37 | 2.49 | 0.02 | 0.81% | 315,300 |
| Mar 6, 2025 | 2.48 | 2.67 | 2.47 | 2.47 | -0.10 | -3.89% | 372,441 |
| Mar 5, 2025 | 2.46 | 2.59 | 2.43 | 2.57 | 0.13 | 5.33% | 307,446 |
| Mar 4, 2025 | 2.42 | 2.54 | 2.37 | 2.44 | -0.04 | -1.61% | 526,100 |
| Mar 3, 2025 | 2.74 | 2.79 | 2.44 | 2.48 | -0.28 | -10.14% | 698,924 |
| Feb 28, 2025 | 2.64 | 2.76 | 2.53 | 2.76 | 0.08 | 2.99% | 478,400 |
| Feb 27, 2025 | 2.83 | 2.83 | 2.63 | 2.68 | -0.07 | -2.55% | 383,217 |
| Feb 26, 2025 | 2.50 | 2.76 | 2.46 | 2.75 | 0.29 | 11.79% | 705,400 |
| Feb 25, 2025 | 2.65 | 2.70 | 2.44 | 2.46 | -0.23 | -8.55% | 982,400 |
| Feb 24, 2025 | 2.94 | 2.94 | 2.68 | 2.69 | -0.16 | -5.61% | 884,811 |
| Feb 21, 2025 | 2.98 | 2.99 | 2.81 | 2.85 | -0.10 | -3.39% | 770,429 |
| Feb 20, 2025 | 3.00 | 3.08 | 2.86 | 2.95 | -0.06 | -1.99% | 512,100 |
| Feb 19, 2025 | 3.38 | 3.38 | 2.97 | 3.01 | -0.31 | -9.34% | 925,444 |
| Feb 18, 2025 | 3.50 | 3.61 | 3.29 | 3.32 | -0.13 | -3.77% | 876,300 |
| Feb 14, 2025 | 3.77 | 3.78 | 3.34 | 3.45 | -0.29 | -7.75% | 1,090,400 |
| Feb 13, 2025 | 3.42 | 3.79 | 3.39 | 3.74 | 0.37 | 10.98% | 1,115,100 |
| Feb 12, 2025 | 3.20 | 3.46 | 3.18 | 3.37 | 0.08 | 2.43% | 475,700 |
| Feb 11, 2025 | 3.32 | 3.47 | 3.25 | 3.29 | -0.20 | -5.73% | 580,100 |
| Feb 10, 2025 | 3.58 | 3.68 | 3.43 | 3.49 | -0.01 | -0.29% | 803,312 |
| Feb 7, 2025 | 3.23 | 3.58 | 3.14 | 3.50 | 0.27 | 8.36% | 1,021,600 |
| Feb 6, 2025 | 3.32 | 3.43 | 3.20 | 3.23 | -0.16 | -4.72% | 505,336 |
| Feb 5, 2025 | 3.44 | 3.45 | 3.28 | 3.39 | -0.06 | -1.74% | 596,063 |
| Feb 4, 2025 | 3.21 | 3.55 | 3.21 | 3.45 | 0.17 | 5.18% | 734,700 |
| Feb 3, 2025 | 2.91 | 3.37 | 2.90 | 3.28 | 0.23 | 7.54% | 1,066,800 |
| Jan 31, 2025 | 3.14 | 3.23 | 3.00 | 3.05 | -0.04 | -1.29% | 551,000 |
| Jan 30, 2025 | 3.00 | 3.20 | 2.98 | 3.09 | 0.12 | 4.04% | 798,635 |
| Jan 29, 2025 | 2.91 | 2.98 | 2.80 | 2.97 | 0.11 | 3.85% | 445,030 |
| Jan 28, 2025 | 2.85 | 2.91 | 2.73 | 2.86 | 0.03 | 1.06% | 290,400 |
| Jan 27, 2025 | 2.88 | 2.99 | 2.73 | 2.83 | -0.15 | -5.03% | 704,200 |
| Jan 24, 2025 | 3.05 | 3.24 | 2.97 | 2.98 | -0.17 | -5.40% | 796,100 |
| Jan 23, 2025 | 3.15 | 3.20 | 2.98 | 3.15 | -0.03 | -0.94% | 975,500 |
| Jan 22, 2025 | 3.07 | 3.27 | 3.03 | 3.18 | 0.19 | 6.35% | 1,535,400 |
| Jan 21, 2025 | 2.82 | 3.15 | 2.73 | 2.99 | 0.28 | 10.33% | 1,090,600 |
| Jan 17, 2025 | 2.76 | 2.82 | 2.68 | 2.71 | 0.01 | 0.37% | 508,100 |
| Jan 16, 2025 | 2.87 | 2.90 | 2.67 | 2.70 | -0.16 | -5.59% | 811,100 |
| Jan 15, 2025 | 2.78 | 2.97 | 2.78 | 2.86 | 0.10 | 3.62% | 946,200 |
| Jan 14, 2025 | 2.85 | 2.99 | 2.76 | 2.76 | -0.01 | -0.36% | 559,009 |
| Jan 13, 2025 | 2.83 | 2.88 | 2.65 | 2.77 | -0.19 | -6.42% | 835,955 |