Veritone, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.250	2.250	2.065	2.170	2.170	76,002
2026-05-05	2.280	2.290	2.140	2.150	2.150	36,370
2026-05-04	2.110	2.380	2.110	2.260	2.260	91,380
2026-05-01	2.090	2.190	2.060	2.173	2.173	24,270
2026-04-30	2.050	2.100	2.000	2.060	2.060	40,492
2026-04-29	2.170	2.180	2.030	2.040	2.040	50,384
2026-04-28	2.200	2.200	2.050	2.150	2.150	45,314
2026-04-27	2.150	2.270	2.147	2.200	2.200	23,868
2026-04-24	2.230	2.290	2.110	2.205	2.205	60,335
2026-04-23	2.390	2.430	2.150	2.216	2.216	71,841
2026-04-22	2.440	2.530	2.320	2.360	2.360	88,491
2026-04-21	2.300	2.520	2.260	2.400	2.400	133,606
2026-04-20	2.130	2.280	2.100	2.253	2.253	64,076
2026-04-17	2.130	2.270	2.070	2.190	2.190	67,243
2026-04-16	2.210	2.215	2.050	2.070	2.070	173,866
2026-04-15	2.300	2.370	2.080	2.144	2.144	151,774
2026-04-14	2.000	2.320	2.000	2.265	2.265	201,560
2026-04-13	1.830	2.030	1.830	2.030	2.030	71,518
2026-04-10	1.900	1.960	1.850	1.880	1.880	37,198
2026-04-09	1.940	1.990	1.840	1.881	1.881	64,173
2026-04-08	2.010	2.160	1.970	1.980	1.980	127,224
2026-04-07	1.950	1.950	1.870	1.890	1.890	53,346
2026-04-02	1.750	1.800	1.700	1.790	1.790	84,940
2026-04-01	2.050	2.050	1.800	1.810	1.810	150,154
2026-03-31	1.850	1.930	1.660	1.910	1.910	41,190
2026-03-30	1.790	1.920	1.630	1.720	1.720	197,132
2026-03-27	2.440	2.550	1.810	1.899	1.899	341,647
2026-03-26	2.790	2.855	2.600	2.650	2.650	29,061
2026-03-25	2.680	2.760	2.638	2.670	2.670	46,112
2026-03-24	2.790	2.840	2.590	2.638	2.638	22,715
2026-03-23	2.710	2.820	2.600	2.799	2.799	8,457
2026-03-20	2.720	2.780	2.610	2.670	2.670	11,985
2026-03-19	2.690	2.760	2.650	2.760	2.760	22,610
2026-03-18	2.900	2.900	2.740	2.780	2.780	104,605
2026-03-17	2.780	2.880	2.780	2.850	2.850	27,988
2026-03-16	2.960	3.010	2.780	2.860	2.860	43,878
2026-03-13	2.990	3.070	2.801	2.820	2.820	72,860
2026-03-12	2.960	3.070	2.875	2.875	2.875	57,598
2026-03-11	3.230	3.335	2.990	3.025	3.025	110,539
2026-03-10	3.190	3.290	3.090	3.190	3.190	47,405
2026-03-09	2.990	3.040	2.900	2.978	2.978	34,619
2026-03-06	3.100	3.200	2.930	3.000	3.000	15,019
2026-03-05	2.980	3.090	2.880	2.939	2.939	68,015
2026-03-04	2.850	3.060	2.760	2.965	2.965	18,422
2026-03-03	2.900	2.920	2.750	2.850	2.850	17,018
2026-03-02	2.820	2.930	2.650	2.920	2.920	23,324
2026-02-27	2.930	3.110	2.775	2.810	2.810	65,779
2026-02-26	3.010	3.020	2.850	2.900	2.900	13,067
2026-02-25	2.880	2.980	2.880	2.920	2.920	20,683
2026-02-24	2.800	2.900	2.750	2.840	2.840	29,119
2026-02-23	2.830	2.860	2.759	2.820	2.820	9,873
2026-02-20	3.040	3.060	2.870	2.910	2.910	22,744
2026-02-19	3.130	3.130	2.949	2.960	2.960	20,547
2026-02-18	3.090	3.150	2.960	3.075	3.075	14,499
2026-02-17	3.230	3.310	3.000	3.070	3.070	9,859
2026-02-16	3.229	3.229	3.229	3.229	3.229	0
2026-02-13	3.100	3.289	3.061	3.229	3.229	19,793
2026-02-12	3.340	3.340	2.930	3.070	3.070	14,359
2026-02-11	3.390	3.390	3.159	3.215	3.215	28,194
2026-02-10	3.460	3.480	3.340	3.360	3.360	33,182

← NewerPage 3 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.