Veritone Inc. (VERI)
2.77
0.00 (0.00%)
At close: Jan 14, 2025, 3:59 PM
2.77
0.18%
After-hours Jan 14, 2025, 04:51 PM EST
VERI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.85 | 2.99 | 2.76 | 2.76 | -0.01 | -0.36% | 556,917 |
| Jan 13, 2025 | 2.83 | 2.88 | 2.65 | 2.77 | -0.19 | -6.42% | 835,955 |
| Jan 10, 2025 | 2.93 | 3.07 | 2.86 | 2.96 | 0.03 | 1.02% | 543,437 |
| Jan 8, 2025 | 3.20 | 3.27 | 2.92 | 2.93 | -0.44 | -13.06% | 980,100 |
| Jan 7, 2025 | 3.64 | 3.78 | 3.34 | 3.37 | -0.23 | -6.39% | 1,111,632 |
| Jan 6, 2025 | 3.59 | 3.84 | 3.48 | 3.60 | 0.07 | 1.98% | 1,658,243 |
| Jan 3, 2025 | 3.26 | 3.56 | 3.02 | 3.53 | 0.33 | 10.31% | 1,452,961 |
| Jan 2, 2025 | 3.01 | 3.42 | 2.63 | 3.20 | -0.08 | -2.44% | 2,334,924 |
| Dec 31, 2024 | 3.99 | 4.01 | 3.17 | 3.28 | -0.64 | -16.33% | 1,975,725 |
| Dec 30, 2024 | 3.55 | 4.10 | 3.24 | 3.92 | 0.39 | 11.05% | 2,645,048 |
| Dec 27, 2024 | 3.70 | 3.73 | 3.18 | 3.53 | 0.17 | 5.06% | 2,940,503 |
| Dec 26, 2024 | 2.67 | 3.43 | 2.54 | 3.36 | 0.83 | 32.81% | 5,756,838 |
| Dec 24, 2024 | 2.33 | 2.55 | 2.32 | 2.53 | 0.22 | 9.52% | 761,414 |
| Dec 23, 2024 | 2.35 | 2.35 | 2.21 | 2.31 | 0.01 | 0.43% | 462,200 |
| Dec 20, 2024 | 2.16 | 2.35 | 2.14 | 2.30 | 0.12 | 5.50% | 601,006 |
| Dec 19, 2024 | 2.20 | 2.29 | 2.15 | 2.18 | -0.01 | -0.46% | 785,332 |
| Dec 18, 2024 | 2.38 | 2.46 | 2.13 | 2.19 | -0.18 | -7.59% | 1,625,744 |
| Dec 17, 2024 | 2.45 | 2.52 | 2.35 | 2.37 | -0.09 | -3.66% | 822,700 |
| Dec 16, 2024 | 2.65 | 2.65 | 2.32 | 2.46 | -0.13 | -5.02% | 1,543,600 |
| Dec 13, 2024 | 2.44 | 2.67 | 2.37 | 2.59 | 0.16 | 6.58% | 1,423,524 |
| Dec 12, 2024 | 2.45 | 2.55 | 2.38 | 2.43 | -0.09 | -3.57% | 854,011 |
| Dec 11, 2024 | 2.62 | 2.65 | 2.42 | 2.52 | -0.10 | -3.82% | 1,218,074 |
| Dec 10, 2024 | 2.63 | 2.69 | 2.60 | 2.62 | -0.03 | -1.13% | 734,833 |
| Dec 9, 2024 | 2.79 | 2.87 | 2.62 | 2.65 | 0.02 | 0.76% | 1,662,500 |
| Dec 6, 2024 | 2.65 | 2.80 | 2.60 | 2.63 | 0.04 | 1.54% | 1,396,900 |
| Dec 5, 2024 | 2.66 | 2.73 | 2.58 | 2.59 | -0.04 | -1.52% | 752,129 |
| Dec 4, 2024 | 2.59 | 2.67 | 2.53 | 2.63 | 0.06 | 2.33% | 409,535 |
| Dec 3, 2024 | 2.67 | 2.67 | 2.49 | 2.57 | -0.08 | -3.02% | 497,100 |
| Dec 2, 2024 | 2.70 | 2.74 | 2.62 | 2.65 | 0.01 | 0.38% | 539,700 |
| Nov 29, 2024 | 2.72 | 2.77 | 2.62 | 2.64 | -0.03 | -1.12% | 334,441 |
| Nov 27, 2024 | 2.70 | 2.73 | 2.61 | 2.67 | -0.06 | -2.20% | 459,815 |
| Nov 26, 2024 | 2.85 | 2.91 | 2.70 | 2.73 | -0.02 | -0.73% | 513,739 |
| Nov 25, 2024 | 2.84 | 2.90 | 2.73 | 2.75 | 0.02 | 0.73% | 427,412 |
| Nov 22, 2024 | 2.77 | 2.83 | 2.70 | 2.73 | -0.01 | -0.36% | 539,322 |
| Nov 21, 2024 | 2.72 | 2.75 | 2.63 | 2.74 | 0.07 | 2.62% | 518,900 |
| Nov 20, 2024 | 2.82 | 2.85 | 2.62 | 2.67 | -0.25 | -8.56% | 802,540 |
| Nov 19, 2024 | 2.90 | 3.03 | 2.81 | 2.92 | -0.05 | -1.68% | 565,700 |
| Nov 18, 2024 | 3.07 | 3.12 | 2.95 | 2.97 | -0.09 | -2.94% | 478,203 |
| Nov 15, 2024 | 3.06 | 3.13 | 2.98 | 3.06 | 0.00 | 0.00% | 411,183 |
| Nov 14, 2024 | 3.20 | 3.26 | 3.02 | 3.06 | -0.12 | -3.77% | 629,500 |
| Nov 13, 2024 | 2.93 | 3.31 | 2.88 | 3.18 | 0.33 | 11.58% | 1,165,600 |
| Nov 12, 2024 | 3.59 | 3.60 | 2.81 | 2.85 | -0.89 | -23.80% | 2,016,700 |
| Nov 11, 2024 | 3.62 | 3.80 | 3.53 | 3.74 | 0.17 | 4.76% | 813,400 |
| Nov 8, 2024 | 3.62 | 3.62 | 3.40 | 3.57 | -0.09 | -2.46% | 354,600 |
| Nov 7, 2024 | 3.36 | 3.71 | 3.34 | 3.66 | 0.30 | 8.93% | 717,344 |
| Nov 6, 2024 | 3.52 | 3.52 | 3.21 | 3.36 | 0.05 | 1.51% | 468,032 |
| Nov 5, 2024 | 3.13 | 3.32 | 3.06 | 3.31 | 0.18 | 5.75% | 523,603 |
| Nov 4, 2024 | 3.29 | 3.36 | 3.12 | 3.13 | -0.13 | -3.99% | 445,450 |
| Nov 1, 2024 | 3.33 | 3.46 | 3.25 | 3.26 | 0.01 | 0.31% | 413,223 |
| Oct 31, 2024 | 3.34 | 3.41 | 3.15 | 3.25 | -0.17 | -4.97% | 822,634 |