Veritone, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.570	0.586	0.560	0.572	0.572	8,301
2026-10-22	0.570	0.574	0.550	0.563	0.563	10,879
2026-10-21	0.612	0.618	0.555	0.570	0.570	13,300
2026-10-20	0.590	0.613	0.561	0.597	0.597	30,937
2026-10-19	0.555	0.560	0.540	0.545	0.545	22,210
2026-10-16	0.570	0.588	0.539	0.544	0.544	11,436
2026-10-15	0.534	0.573	0.516	0.569	0.569	21,031
2026-10-14	0.600	0.600	0.542	0.554	0.554	33,263
2026-10-13	0.606	0.614	0.581	0.595	0.595	19,931
2026-10-12	0.560	0.628	0.533	0.611	0.611	147,111
2026-10-09	0.609	0.626	0.573	0.579	0.579	95,575
2026-10-08	0.705	0.709	0.600	0.609	0.609	680,476
2026-10-07	0.767	0.767	0.731	0.747	0.747	135,821
2026-10-06	0.750	0.773	0.728	0.746	0.746	489,666
2026-10-05	0.779	0.980	0.730	0.745	0.745	733,483
2026-10-02	0.785	0.840	0.727	0.740	0.740	466,914
2026-10-01	1.240	1.240	0.720	0.757	0.757	795,264
2026-09-30	1.290	1.358	1.180	1.200	1.200	119,807
2026-09-29	1.290	1.320	1.250	1.320	1.320	27,902
2026-09-28	1.300	1.340	1.250	1.280	1.280	48,594
2026-09-25	1.350	1.400	1.310	1.320	1.320	76,671
2026-09-24	1.290	1.320	1.260	1.310	1.310	35,828
2026-09-23	1.300	1.350	1.250	1.340	1.340	97,832
2026-09-22	1.180	1.260	1.160	1.260	1.260	114,198
2026-09-21	1.100	1.250	1.100	1.200	1.200	138,421
2026-09-18	1.080	1.100	1.050	1.100	1.100	48,744
2026-09-17	1.130	1.130	1.060	1.110	1.110	34,450
2026-09-16	1.110	1.130	1.052	1.065	1.065	44,245
2026-09-15	1.180	1.200	1.069	1.090	1.090	136,475
2026-09-14	1.090	1.280	0.980	1.140	1.140	487,841
2026-09-11	0.884	1.030	0.861	1.020	1.020	208,199
2026-09-10	0.860	0.900	0.840	0.865	0.865	49,411
2026-09-09	0.930	0.930	0.848	0.865	0.865	31,678
2026-09-08	0.912	0.962	0.880	0.939	0.939	99,738
2026-09-04	0.816	0.907	0.800	0.887	0.887	217,495
2026-09-03	0.838	0.846	0.800	0.815	0.815	48,381
2026-09-02	0.795	0.795	0.768	0.788	0.788	36,967
2026-09-01	0.800	0.816	0.761	0.782	0.782	32,534
2026-08-31	0.810	0.810	0.755	0.780	0.780	114,456
2026-08-28	0.830	0.830	0.782	0.790	0.790	137,049
2026-08-27	0.826	0.848	0.799	0.814	0.814	103,466
2026-08-26	0.881	0.885	0.788	0.790	0.790	489,223
2026-08-25	0.897	0.959	0.855	0.879	0.879	128,899
2026-08-24	0.860	0.934	0.830	0.872	0.872	124,708
2026-08-21	0.850	0.891	0.803	0.842	0.842	163,630
2026-08-20	0.970	1.000	0.860	0.863	0.863	228,228
2026-08-19	1.010	1.010	0.965	0.968	0.968	80,463
2026-08-18	1.070	1.090	0.948	0.967	0.967	235,693
2026-08-17	1.160	1.180	1.050	1.070	1.070	215,510
2026-08-14	1.150	1.290	1.089	1.170	1.170	355,555
2026-08-13	1.530	1.570	1.450	1.480	1.480	88,376
2026-08-12	1.550	1.550	1.450	1.530	1.530	35,853
2026-08-11	1.490	1.500	1.430	1.475	1.475	41,783
2026-08-10	1.350	1.500	1.330	1.410	1.410	103,296
2026-08-07	1.260	1.330	1.200	1.310	1.310	23,457
2026-08-06	1.200	1.270	1.167	1.230	1.230	7,734
2026-08-05	1.220	1.233	1.160	1.195	1.195	35,219
2026-08-04	1.150	1.220	1.100	1.191	1.191	69,798
2026-08-03	1.060	1.150	1.060	1.120	1.120	35,959
2026-07-31	1.050	1.085	1.020	1.070	1.070	36,262

Page 1 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.