Veritone Inc. (VERI)
NASDAQ: VERI
· Real-Time Price · USD
2.27
-0.09 (-3.81%)
At close: Aug 25, 2025, 9:50 AM
VERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.29 | 2.41 | 2.28 | 2.36 | 2.36 | 3.51% | 1,685,073 |
| 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 |
| Aug 7, 2025 | 2.35 | 2.38 | 2.19 | 2.31 | 2.31 | 0.43% | 1,557,424 |
| Aug 6, 2025 | 2.52 | 2.54 | 2.27 | 2.30 | 2.30 | -8.73% | 1,300,100 |
| Aug 5, 2025 | 2.55 | 2.56 | 2.35 | 2.52 | 2.52 | 1.61% | 2,143,603 |
| Aug 4, 2025 | 2.18 | 2.48 | 2.16 | 2.48 | 2.48 | 15.89% | 2,295,208 |
| Aug 1, 2025 | 2.16 | 2.19 | 2.05 | 2.14 | 2.14 | -3.60% | 1,204,844 |
| Jul 31, 2025 | 2.12 | 2.28 | 2.09 | 2.22 | 2.22 | 6.22% | 1,413,734 |
| Jul 30, 2025 | 1.93 | 2.18 | 1.90 | 2.09 | 2.09 | 5.56% | 2,079,400 |
| Jul 29, 2025 | 2.16 | 2.20 | 1.96 | 1.98 | 1.98 | -8.33% | 2,330,800 |
| Jul 28, 2025 | 2.40 | 2.46 | 2.11 | 2.16 | 2.16 | -8.09% | 2,502,406 |