Veritone, Inc. VERI
0.45 USD -0.04 (-7.95%)
Regular-session close
0.44 -0.01 -2.35%
After hours · Nov 13, 7:53 PM ET
0.43 Day range 0.4873
0.4516 52-week range 6.05
- YTD
- -90.29%
- 1 year
- -89.42%
VERI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.49 | 0.49 | 0.43 | 0.45 | -0.04 | -8.02% | 4,305,465 |
| Nov 12, 2026 | 0.48 | 0.50 | 0.45 | 0.49 | +0.01 | +2.94% | 1,769,000 |
| Nov 11, 2026 | 0.55 | 0.55 | 0.46 | 0.48 | -0.04 | -7.38% | 2,046,900 |
| Nov 10, 2026 | 0.53 | 0.54 | 0.49 | 0.52 | -0.02 | -4.28% | 846,500 |
| Nov 9, 2026 | 0.51 | 0.54 | 0.48 | 0.54 | +0.06 | +11.39% | 2,180,100 |
| Nov 6, 2026 | 0.49 | 0.52 | 0.48 | 0.48 | +0.01 | +1.05% | 1,863,000 |
| Nov 5, 2026 | 0.55 | 0.56 | 0.45 | 0.48 | -0.09 | -15.40% | 5,107,300 |
| Nov 4, 2026 | 0.58 | 0.60 | 0.56 | 0.57 | +0.01 | +1.80% | 1,029,100 |
| Nov 3, 2026 | 0.61 | 0.62 | 0.55 | 0.56 | -0.05 | -8.87% | 1,372,300 |
| Nov 2, 2026 | 0.64 | 0.67 | 0.59 | 0.61 | -0.04 | -6.16% | 1,134,600 |
| Oct 30, 2026 | 0.64 | 0.66 | 0.61 | 0.65 | -0.02 | -3.13% | 1,596,700 |
| Oct 29, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.00 | +0.15% | 1,037,500 |
| Oct 28, 2026 | 0.60 | 0.67 | 0.58 | 0.67 | +0.07 | +11.87% | 2,096,400 |
| Oct 27, 2026 | 0.56 | 0.62 | 0.56 | 0.60 | +0.03 | +5.47% | 2,325,100 |
| Oct 26, 2026 | 0.57 | 0.58 | 0.53 | 0.57 | 0.00 | -0.53% | 1,969,500 |
| Oct 23, 2026 | 0.57 | 0.60 | 0.55 | 0.57 | 0.00 | 0.00% | 953,900 |
| Oct 22, 2026 | 0.56 | 0.58 | 0.55 | 0.57 | 0.00 | +0.35% | 1,427,400 |
| Oct 21, 2026 | 0.61 | 0.61 | 0.55 | 0.57 | -0.02 | -3.89% | 1,733,200 |
| Oct 20, 2026 | 0.58 | 0.61 | 0.58 | 0.59 | +0.01 | +2.25% | 1,251,000 |
| Oct 19, 2026 | 0.55 | 0.59 | 0.54 | 0.58 | +0.04 | +7.04% | 1,626,900 |
| Oct 16, 2026 | 0.55 | 0.59 | 0.53 | 0.54 | -0.02 | -2.70% | 2,240,700 |
| Oct 15, 2026 | 0.52 | 0.58 | 0.51 | 0.56 | +0.03 | +4.72% | 4,252,700 |
| Oct 14, 2026 | 0.56 | 0.57 | 0.52 | 0.53 | -0.06 | -10.17% | 4,445,000 |
| Oct 13, 2026 | 0.59 | 0.62 | 0.58 | 0.59 | -0.02 | -2.64% | 2,897,900 |
| Oct 12, 2026 | 0.56 | 0.63 | 0.53 | 0.61 | +0.05 | +9.58% | 7,857,200 |
| Oct 9, 2026 | 0.61 | 0.63 | 0.54 | 0.55 | -0.03 | -5.47% | 21,626,700 |
| Oct 8, 2026 | 0.70 | 0.70 | 0.58 | 0.59 | -0.11 | -15.34% | 15,594,500 |
| Oct 7, 2026 | 0.75 | 0.77 | 0.68 | 0.69 | -0.06 | -7.37% | 9,693,300 |
| Oct 6, 2026 | 0.77 | 0.77 | 0.73 | 0.75 | +0.02 | +2.75% | 4,401,500 |
| Oct 5, 2026 | 0.75 | 0.98 | 0.73 | 0.73 | -0.02 | -3.07% | 20,067,000 |
| Oct 2, 2026 | 0.81 | 0.81 | 0.72 | 0.75 | 0.00 | 0.00% | 12,832,400 |
| Oct 1, 2026 | 0.80 | 0.81 | 0.72 | 0.75 | -0.44 | -37.06% | 24,891,500 |
| Sep 30, 2026 | 1.33 | 1.37 | 1.11 | 1.19 | -0.13 | -9.85% | 4,095,600 |
| Sep 29, 2026 | 1.28 | 1.33 | 1.26 | 1.32 | +0.04 | +3.13% | 1,515,300 |
| Sep 28, 2026 | 1.29 | 1.31 | 1.25 | 1.28 | -0.03 | -2.29% | 1,861,900 |
| Sep 25, 2026 | 1.34 | 1.40 | 1.29 | 1.31 | -0.02 | -1.50% | 2,565,900 |
| Sep 24, 2026 | 1.29 | 1.34 | 1.25 | 1.33 | +0.04 | +3.10% | 2,171,500 |
| Sep 23, 2026 | 1.30 | 1.35 | 1.24 | 1.29 | +0.01 | +0.78% | 2,879,900 |
| Sep 22, 2026 | 1.21 | 1.29 | 1.17 | 1.28 | +0.11 | +9.40% | 2,394,600 |
| Sep 21, 2026 | 1.11 | 1.25 | 1.11 | 1.17 | +0.07 | +6.36% | 3,567,400 |
| Sep 18, 2026 | 1.08 | 1.11 | 1.05 | 1.10 | +0.02 | +1.85% | 2,695,900 |
| Sep 17, 2026 | 1.09 | 1.14 | 1.07 | 1.08 | -0.01 | -0.92% | 2,214,700 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.04 | 1.09 | -0.02 | -1.80% | 2,214,400 |
| Sep 15, 2026 | 1.13 | 1.20 | 1.07 | 1.11 | -0.04 | -3.48% | 2,722,600 |
| Sep 14, 2026 | 1.03 | 1.18 | 0.98 | 1.15 | +0.11 | +10.58% | 7,441,100 |
| Sep 11, 2026 | 0.87 | 1.08 | 0.87 | 1.04 | +0.16 | +18.18% | 5,272,100 |
| Sep 10, 2026 | 0.85 | 0.89 | 0.84 | 0.88 | +0.02 | +2.56% | 1,048,700 |
| Sep 9, 2026 | 0.92 | 0.92 | 0.85 | 0.86 | -0.06 | -6.33% | 1,506,100 |
| Sep 8, 2026 | 0.90 | 0.97 | 0.88 | 0.92 | +0.01 | +0.99% | 2,098,800 |
| Sep 4, 2026 | 0.82 | 0.91 | 0.80 | 0.91 | +0.08 | +10.07% | 3,132,400 |
| Sep 3, 2026 | 0.80 | 0.85 | 0.80 | 0.82 | +0.02 | +2.49% | 2,502,600 |
| Sep 2, 2026 | 0.79 | 0.82 | 0.77 | 0.80 | +0.02 | +2.42% | 2,957,000 |
| Sep 1, 2026 | 0.78 | 0.82 | 0.76 | 0.79 | -0.01 | -1.13% | 1,719,200 |
| Aug 31, 2026 | 0.80 | 0.82 | 0.76 | 0.79 | 0.00 | -0.50% | 2,684,800 |
| Aug 28, 2026 | 0.82 | 0.82 | 0.78 | 0.80 | -0.02 | -2.68% | 1,415,600 |
| Aug 27, 2026 | 0.82 | 0.85 | 0.80 | 0.82 | +0.02 | +2.37% | 2,615,000 |
| Aug 26, 2026 | 0.88 | 0.88 | 0.79 | 0.80 | -0.07 | -7.93% | 5,060,600 |
| Aug 25, 2026 | 0.92 | 0.93 | 0.85 | 0.87 | +0.01 | +1.64% | 2,815,700 |
| Aug 24, 2026 | 0.86 | 0.94 | 0.83 | 0.86 | 0.00 | -0.35% | 3,999,300 |
| Aug 21, 2026 | 0.86 | 0.89 | 0.80 | 0.86 | +0.01 | +1.66% | 6,685,100 |
| Aug 20, 2026 | 0.96 | 0.96 | 0.82 | 0.85 | -0.12 | -12.53% | 9,529,300 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | -0.03 | -2.91% | 10,770,300 |
| Aug 18, 2026 | 1.05 | 1.08 | 0.95 | 1.00 | -0.10 | -8.72% | 15,002,300 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.05 | 1.09 | -0.06 | -5.22% | 2,954,400 |
| Aug 14, 2026 | 1.14 | 1.29 | 1.10 | 1.15 | -0.34 | -22.82% | 9,193,600 |
65 days, newest first. Daily bars as drawn on the VERI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.