Veritone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.050 | 1.050 | 0.990 | 1.030 | 1.030 | 43,387 |
| 2026-07-29 | 1.040 | 1.060 | 0.980 | 1.020 | 1.020 | 38,842 |
| 2026-07-28 | 1.090 | 1.090 | 1.020 | 1.050 | 1.050 | 21,615 |
| 2026-07-27 | 1.050 | 1.090 | 1.020 | 1.060 | 1.060 | 39,335 |
| 2026-07-24 | 1.050 | 1.110 | 1.020 | 1.070 | 1.070 | 40,118 |
| 2026-07-23 | 1.140 | 1.140 | 1.035 | 1.060 | 1.060 | 12,701 |
| 2026-07-22 | 1.110 | 1.170 | 1.090 | 1.110 | 1.110 | 69,192 |
| 2026-07-21 | 1.040 | 1.130 | 1.040 | 1.080 | 1.080 | 23,631 |
| 2026-07-20 | 1.050 | 1.070 | 1.000 | 1.070 | 1.070 | 32,186 |
| 2026-07-17 | 1.040 | 1.050 | 0.985 | 1.020 | 1.020 | 38,303 |
| 2026-07-16 | 1.040 | 1.070 | 0.990 | 1.040 | 1.040 | 53,482 |
| 2026-07-15 | 1.090 | 1.110 | 1.040 | 1.060 | 1.060 | 52,179 |
| 2026-07-14 | 1.130 | 1.170 | 1.080 | 1.090 | 1.090 | 31,905 |
| 2026-07-13 | 1.190 | 1.190 | 1.130 | 1.140 | 1.140 | 31,655 |
| 2026-07-10 | 1.250 | 1.250 | 1.149 | 1.160 | 1.160 | 41,126 |
| 2026-07-09 | 1.260 | 1.260 | 1.160 | 1.200 | 1.200 | 27,228 |
| 2026-07-08 | 1.270 | 1.270 | 1.160 | 1.180 | 1.180 | 90,074 |
| 2026-07-07 | 1.330 | 1.390 | 1.220 | 1.260 | 1.260 | 70,705 |
| 2026-07-06 | 1.310 | 1.390 | 1.310 | 1.370 | 1.370 | 21,029 |
| 2026-07-03 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2026-07-02 | 1.550 | 1.550 | 1.311 | 1.325 | 1.325 | 59,065 |
| 2026-07-01 | 1.380 | 1.540 | 1.320 | 1.490 | 1.490 | 65,147 |
| 2026-06-30 | 1.320 | 1.380 | 1.300 | 1.360 | 1.360 | 44,039 |
| 2026-06-29 | 1.400 | 1.440 | 1.290 | 1.320 | 1.320 | 65,965 |
| 2026-06-26 | 1.270 | 1.410 | 1.253 | 1.390 | 1.390 | 46,961 |
| 2026-06-25 | 1.360 | 1.360 | 1.280 | 1.310 | 1.310 | 43,090 |
| 2026-06-24 | 1.413 | 1.490 | 1.340 | 1.350 | 1.350 | 62,242 |
| 2026-06-23 | 1.360 | 1.470 | 1.330 | 1.410 | 1.410 | 37,038 |
| 2026-06-22 | 1.440 | 1.520 | 1.397 | 1.420 | 1.420 | 99,408 |
| 2026-06-19 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2026-06-18 | 1.530 | 1.530 | 1.403 | 1.415 | 1.415 | 57,514 |
| 2026-06-17 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 21,441 |
| 2026-06-16 | 1.540 | 1.600 | 1.480 | 1.540 | 1.540 | 50,294 |
| 2026-06-15 | 1.560 | 1.650 | 1.540 | 1.605 | 1.605 | 54,756 |
| 2026-06-12 | 1.600 | 1.650 | 1.548 | 1.550 | 1.550 | 57,577 |
| 2026-06-11 | 1.640 | 1.640 | 1.550 | 1.595 | 1.595 | 15,189 |
| 2026-06-10 | 1.640 | 1.700 | 1.570 | 1.645 | 1.645 | 22,780 |
| 2026-06-09 | 1.720 | 1.720 | 1.580 | 1.630 | 1.630 | 59,266 |
| 2026-06-08 | 1.720 | 1.830 | 1.710 | 1.730 | 1.730 | 19,774 |
| 2026-06-05 | 1.850 | 1.880 | 1.680 | 1.710 | 1.710 | 108,540 |
| 2026-06-04 | 1.810 | 1.960 | 1.810 | 1.900 | 1.900 | 88,914 |
| 2026-06-03 | 2.020 | 2.020 | 1.840 | 1.880 | 1.880 | 116,419 |
| 2026-06-02 | 2.050 | 2.110 | 1.990 | 1.990 | 1.990 | 82,937 |
| 2026-06-01 | 2.130 | 2.200 | 2.005 | 2.150 | 2.150 | 106,675 |
| 2026-05-29 | 2.120 | 2.150 | 2.040 | 2.120 | 2.120 | 52,662 |
| 2026-05-28 | 1.990 | 2.140 | 1.980 | 2.130 | 2.130 | 42,536 |
| 2026-05-27 | 2.100 | 2.120 | 2.000 | 2.008 | 2.008 | 53,144 |
| 2026-05-26 | 2.190 | 2.260 | 2.090 | 2.155 | 2.155 | 93,844 |
| 2026-05-22 | 2.280 | 2.330 | 2.150 | 2.210 | 2.210 | 84,543 |
| 2026-05-21 | 1.940 | 2.280 | 1.940 | 2.270 | 2.270 | 134,290 |
| 2026-05-20 | 1.990 | 1.990 | 1.910 | 1.960 | 1.960 | 28,001 |
| 2026-05-19 | 2.000 | 2.060 | 1.950 | 2.000 | 2.000 | 21,301 |
| 2026-05-18 | 2.010 | 2.060 | 1.939 | 2.010 | 2.010 | 45,173 |
| 2026-05-15 | 2.050 | 2.090 | 1.975 | 2.080 | 2.080 | 100,609 |
| 2026-05-14 | 2.090 | 2.160 | 1.970 | 2.110 | 2.110 | 96,658 |
| 2026-05-13 | 2.000 | 2.050 | 1.920 | 2.013 | 2.013 | 110,298 |
| 2026-05-12 | 2.220 | 2.230 | 1.890 | 1.955 | 1.955 | 248,659 |
| 2026-05-11 | 2.180 | 2.260 | 2.090 | 2.250 | 2.250 | 106,084 |
| 2026-05-08 | 2.100 | 2.140 | 1.990 | 2.130 | 2.130 | 33,285 |
| 2026-05-07 | 2.160 | 2.180 | 2.035 | 2.080 | 2.080 | 59,420 |
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.