Veritone, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3.450 | 3.500 | 3.230 | 3.460 | 3.460 | 23,599 |
| 2026-02-06 | 2.840 | 3.350 | 2.800 | 3.350 | 3.350 | 24,405 |
| 2026-02-05 | 3.300 | 3.320 | 3.050 | 3.130 | 3.130 | 46,748 |
| 2026-02-04 | 3.680 | 3.740 | 3.210 | 3.230 | 3.230 | 45,077 |
| 2026-02-03 | 3.810 | 3.860 | 3.510 | 3.560 | 3.560 | 50,919 |
| 2026-02-02 | 3.600 | 4.060 | 3.510 | 3.780 | 3.780 | 129,946 |
| 2026-01-30 | 3.610 | 3.720 | 3.500 | 3.580 | 3.580 | 37,223 |
| 2026-01-29 | 3.860 | 3.860 | 3.510 | 3.540 | 3.540 | 26,801 |
| 2026-01-28 | 3.880 | 3.920 | 3.749 | 3.790 | 3.790 | 14,981 |
| 2026-01-27 | 3.890 | 3.970 | 3.740 | 3.840 | 3.840 | 37,384 |
| 2026-01-26 | 4.040 | 4.070 | 3.850 | 3.870 | 3.870 | 96,540 |
| 2026-01-23 | 4.110 | 4.200 | 4.065 | 4.100 | 4.100 | 44,850 |
| 2026-01-22 | 4.050 | 4.210 | 4.020 | 4.186 | 4.186 | 23,300 |
| 2026-01-21 | 4.150 | 4.180 | 3.810 | 3.855 | 3.855 | 77,483 |
| 2026-01-20 | 4.285 | 4.285 | 4.050 | 4.115 | 4.115 | 64,500 |
| 2026-01-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-01-16 | 4.370 | 4.500 | 4.370 | 4.450 | 4.450 | 34,119 |
| 2026-01-15 | 4.590 | 4.603 | 4.405 | 4.490 | 4.490 | 17,092 |
| 2026-01-14 | 4.630 | 4.630 | 4.400 | 4.490 | 4.490 | 14,198 |
| 2026-01-13 | 4.710 | 4.780 | 4.615 | 4.640 | 4.640 | 10,601 |
| 2026-01-12 | 4.780 | 4.790 | 4.471 | 4.580 | 4.580 | 31,631 |
| 2026-01-09 | 4.770 | 4.900 | 4.675 | 4.745 | 4.745 | 38,511 |
| 2026-01-08 | 4.800 | 4.920 | 4.750 | 4.869 | 4.869 | 17,409 |
| 2026-01-07 | 4.850 | 4.950 | 4.790 | 4.831 | 4.831 | 8,526 |
| 2026-01-06 | 5.010 | 5.140 | 4.810 | 4.810 | 4.810 | 30,591 |
| 2026-01-05 | 4.820 | 5.225 | 4.820 | 5.225 | 5.225 | 55,172 |
| 2026-01-02 | 4.870 | 4.880 | 4.655 | 4.760 | 4.760 | 74,206 |
| 2025-12-31 | 4.600 | 4.783 | 4.560 | 4.638 | 4.638 | 67,814 |
| 2025-12-30 | 4.880 | 4.920 | 4.670 | 4.670 | 4.670 | 18,268 |
| 2025-12-29 | 4.960 | 5.030 | 4.745 | 4.755 | 4.755 | 36,735 |
| 2025-12-24 | 5.020 | 5.170 | 5.020 | 5.130 | 5.130 | 1,649 |
| 2025-12-23 | 5.018 | 5.180 | 4.952 | 5.060 | 5.060 | 37,090 |
| 2025-12-22 | 5.050 | 5.315 | 5.010 | 5.180 | 5.180 | 30,910 |
| 2025-12-19 | 4.900 | 5.090 | 4.900 | 5.017 | 5.017 | 11,608 |
| 2025-12-18 | 4.930 | 5.208 | 4.845 | 4.989 | 4.989 | 21,419 |
| 2025-12-17 | 5.330 | 5.400 | 4.990 | 4.990 | 4.990 | 19,966 |
| 2025-12-16 | 5.060 | 5.300 | 5.000 | 5.135 | 5.135 | 40,894 |
| 2025-12-15 | 5.580 | 5.720 | 5.242 | 5.320 | 5.320 | 39,049 |
| 2025-12-12 | 6.050 | 6.110 | 5.655 | 5.900 | 5.900 | 59,029 |
| 2025-12-11 | 5.780 | 6.110 | 5.720 | 5.920 | 5.920 | 16,232 |
| 2025-12-10 | 5.700 | 5.880 | 5.590 | 5.880 | 5.880 | 19,272 |
| 2025-12-09 | 5.580 | 5.650 | 5.400 | 5.580 | 5.580 | 133,435 |
| 2025-12-08 | 5.280 | 5.620 | 5.220 | 5.420 | 5.420 | 52,674 |
| 2025-12-05 | 5.500 | 5.580 | 5.250 | 5.360 | 5.360 | 91,048 |
| 2025-12-04 | 5.430 | 5.515 | 5.345 | 5.440 | 5.440 | 31,598 |
| 2025-12-03 | 5.070 | 5.380 | 4.930 | 5.355 | 5.355 | 100,001 |
| 2025-12-02 | 4.360 | 4.970 | 4.360 | 4.970 | 4.970 | 315,215 |
← NewerPage 4 of 4 · 227 trading days
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.