Veritone Inc. (VERI)
NASDAQ: VERI
· Real-Time Price · USD
2.66
-0.10 (-3.62%)
At close: Sep 05, 2025, 3:59 PM
2.74
3.01%
After-hours: Sep 05, 2025, 07:49 PM EDT
VERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.79 | 2.82 | 2.59 | 2.66 | 2.66 | -3.62% | 1,504,452 |
| Sep 4, 2025 | 2.93 | 2.95 | 2.67 | 2.76 | 2.76 | -6.76% | 2,236,700 |
| Sep 3, 2025 | 3.10 | 3.16 | 2.91 | 2.96 | 2.96 | -4.82% | 1,764,415 |
| Sep 2, 2025 | 3.00 | 3.11 | 2.83 | 3.11 | 3.11 | 1.97% | 2,241,100 |
| Aug 29, 2025 | 2.90 | 3.07 | 2.71 | 3.05 | 3.05 | 6.27% | 3,404,610 |
| Aug 28, 2025 | 3.01 | 3.10 | 2.84 | 2.87 | 2.87 | -5.59% | 2,716,502 |
| Aug 27, 2025 | 2.90 | 3.20 | 2.83 | 3.04 | 3.04 | 4.11% | 5,599,225 |
| Aug 26, 2025 | 2.37 | 2.97 | 2.37 | 2.92 | 2.92 | 24.26% | 7,541,900 |
| Aug 25, 2025 | 2.36 | 2.41 | 2.27 | 2.35 | 2.35 | -0.42% | 2,077,534 |
| Aug 22, 2025 | 2.29 | 2.41 | 2.28 | 2.36 | 2.36 | 3.51% | 1,685,100 |
| Aug 21, 2025 | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | -0.44% | 768,300 |
| Aug 20, 2025 | 2.33 | 2.34 | 2.20 | 2.29 | 2.29 | -4.18% | 2,158,200 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.35 | 2.39 | 2.39 | -7.00% | 1,691,700 |
| Aug 18, 2025 | 2.60 | 2.66 | 2.47 | 2.57 | 2.57 | -2.28% | 1,789,200 |
| Aug 15, 2025 | 2.72 | 2.78 | 2.62 | 2.63 | 2.63 | -1.87% | 1,456,103 |
| Aug 14, 2025 | 2.64 | 2.74 | 2.58 | 2.68 | 2.68 | 1.90% | 2,486,800 |
| Aug 13, 2025 | 2.83 | 2.84 | 2.57 | 2.63 | 2.63 | -4.01% | 2,910,449 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.69 | 2.74 | 2.74 | -9.27% | 3,366,159 |
| Aug 11, 2025 | 2.82 | 3.06 | 2.56 | 3.02 | 3.02 | 6.34% | 3,557,200 |
| Aug 8, 2025 | 2.53 | 2.85 | 2.37 | 2.84 | 2.84 | 22.94% | 6,116,447 |