5 DAY PERFORMANCE
+184.40%
1 MONTH PERFORMANCE
+148.00%
3 MONTH PERFORMANCE
+49.04%
6 MONTH PERFORMANCE
-7.46%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
+34.20%
Veritone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.17 | $1.25 (6.84%) | $1.27 | $1.15 | 2.11 M | $116.12 M |
| 08/05/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.16 | 1.21 M | $111.48 M |
| 08/04/2026 | $1.14 | $1.21 (6.14%) | $1.23 | $1.12 | 2.56 M | $112.41 M |
| 08/03/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.09 | 2.56 M | $103.12 M |
| 07/31/2026 | $1.07 | $1.09 (1.87%) | $1.09 | $1.02 | 2.10 M | $101.26 M |
| 07/30/2026 | $1.00 | $1.05 (5.34%) | $1.07 | $1.00 | 2.25 M | $97.54 M |
| 07/29/2026 | $1.04 | $1.00 (-3.95%) | $1.05 | $0.98 | 3.37 M | $92.80 M |
| 07/28/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.02 | 1.26 M | $96.62 M |
| 07/27/2026 | $1.06 | $1.08 (1.89%) | $1.10 | $1.03 | 1.43 M | $100.33 M |
| 07/24/2026 | $1.07 | $1.04 (-2.8%) | $1.11 | $1.01 | 2.01 M | $96.62 M |
| 07/23/2026 | $1.10 | $1.06 (-3.64%) | $1.14 | $1.03 | 2.78 M | $98.47 M |
| 07/22/2026 | $1.12 | $1.13 (0.89%) | $1.19 | $1.09 | 2.96 M | $104.98 M |
| 07/21/2026 | $1.05 | $1.12 (6.67%) | $1.13 | $1.05 | 1.80 M | $104.05 M |
| 07/20/2026 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 1.71 M | $97.54 M |
| 07/17/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 1.60 M | $94.76 M |
| 07/16/2026 | $1.03 | $1.03 (0%) | $1.07 | $0.99 | 3.35 M | $95.69 M |
| 07/15/2026 | $1.07 | $1.04 (-2.8%) | $1.11 | $1.03 | 1.99 M | $96.62 M |
| 07/14/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.06 | 1.63 M | $99.40 M |
| 07/13/2026 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.08 | 2.67 M | $102.19 M |
| 07/10/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.14 | 2.53 M | $109.62 M |
| 07/09/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.16 | 2.74 M | $111.48 M |
| 07/08/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.16 | 2.12 M | $109.62 M |
| 07/07/2026 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.22 | 2.44 M | $116.12 M |
| 07/06/2026 | $1.32 | $1.36 (3.03%) | $1.39 | $1.32 | 1.25 M | $126.34 M |
| 07/02/2026 | $1.46 | $1.31 (-10.27%) | $1.49 | $1.29 | 3.19 M | $121.70 M |
| 07/01/2026 | $1.36 | $1.44 (5.88%) | $1.54 | $1.36 | 2.96 M | $133.77 M |
| 06/30/2026 | $1.32 | $1.37 (3.79%) | $1.39 | $1.31 | 3.13 M | $127.27 M |
| 06/29/2026 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.29 | 2.17 M | $121.70 M |
| 06/26/2026 | $1.28 | $1.36 (6.25%) | $1.43 | $1.27 | 14.14 M | $126.34 M |
| 06/25/2026 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.28 | 2.37 M | $118.91 M |
| 06/24/2026 | $1.42 | $1.34 (-5.63%) | $1.43 | $1.33 | 2.16 M | $124.48 M |
| 06/23/2026 | $1.34 | $1.42 (5.97%) | $1.47 | $1.34 | 1.48 M | $131.92 M |
| 06/22/2026 | $1.41 | $1.39 (-1.42%) | $1.52 | $1.39 | 1.99 M | $129.13 M |
| 06/18/2026 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.41 | 2.37 M | $132.85 M |
| 06/17/2026 | $1.51 | $1.45 (-3.97%) | $1.54 | $1.44 | 1.85 M | $134.70 M |
| 06/16/2026 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.48 | 1.99 M | $139.35 M |
| 06/15/2026 | $1.59 | $1.53 (-3.77%) | $1.65 | $1.53 | 2.61 M | $142.14 M |
| 06/12/2026 | $1.57 | $1.53 (-2.55%) | $1.62 | $1.53 | 2.28 M | $142.14 M |
| 06/11/2026 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.56 | 2.09 M | $145.85 M |
| 06/10/2026 | $1.59 | $1.59 (0%) | $1.70 | $1.57 | 2.15 M | $147.71 M |
| 06/09/2026 | $1.68 | $1.61 (-4.17%) | $1.73 | $1.58 | 2.35 M | $149.57 M |
| 06/08/2026 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.69 | 1.58 M | $157.93 M |
| 06/05/2026 | $1.87 | $1.71 (-8.56%) | $1.87 | $1.67 | 3.05 M | $158.86 M |
| 06/04/2026 | $1.84 | $1.86 (1.09%) | $1.96 | $1.83 | 2.07 M | $172.79 M |
| 06/03/2026 | $1.98 | $1.82 (-8.08%) | $1.98 | $1.82 | 2.80 M | $169.08 M |
| 06/02/2026 | $2.07 | $1.99 (-3.86%) | $2.08 | $1.98 | 3.47 M | $184.87 M |
| 06/01/2026 | $2.08 | $2.08 (0%) | $2.19 | $2.00 | 4.68 M | $193.23 M |
| 05/29/2026 | $2.10 | $2.12 (0.95%) | $2.15 | $2.04 | 3.02 M | $196.95 M |
| 05/28/2026 | $2.03 | $2.10 (3.45%) | $2.14 | $1.99 | 3.47 M | $195.09 M |
| 05/27/2026 | $2.07 | $2.00 (-3.38%) | $2.10 | $2.00 | 2.28 M | $185.80 M |
| 05/26/2026 | $2.16 | $2.09 (-3.24%) | $2.26 | $2.07 | 3.81 M | $194.16 M |
| 05/22/2026 | $2.25 | $2.14 (-4.89%) | $2.33 | $2.14 | 3.45 M | $198.80 M |
| 05/21/2026 | $1.95 | $2.28 (16.92%) | $2.32 | $1.94 | 4.93 M | $211.81 M |
| 05/20/2026 | $1.95 | $1.96 (0.51%) | $1.98 | $1.91 | 1.79 M | $182.08 M |
| 05/19/2026 | $1.99 | $1.93 (-3.02%) | $2.06 | $1.93 | 1.99 M | $179.30 M |
| 05/18/2026 | $2.03 | $2.00 (-1.48%) | $2.05 | $1.93 | 3.20 M | $185.80 M |
| 05/15/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $1.97 | 2.60 M | $192.30 M |
| 05/14/2026 | $2.00 | $2.07 (3.5%) | $2.15 | $1.96 | 2.95 M | $192.30 M |
| 05/13/2026 | $1.96 | $2.02 (3.06%) | $2.05 | $1.92 | 2.76 M | $187.66 M |
| 05/12/2026 | $1.99 | $1.97 (-1.01%) | $2.07 | $1.89 | 5.35 M | $183.01 M |
| 05/11/2026 | $2.14 | $2.23 (4.21%) | $2.27 | $2.09 | 3.36 M | $207.17 M |
| 05/08/2026 | $2.10 | $2.13 (1.43%) | $2.15 | $1.99 | 2.61 M | $197.88 M |
| 05/07/2026 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.03 | 2.49 M | $193.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
