Veritone, Inc. historical data

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

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

← NewerPage 2 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.