5 DAY PERFORMANCE
+24.75%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-31.68%
6 MONTH PERFORMANCE
+26.01%
YEAR-TO-DATE PERFORMANCE
-19.78%
1 YEAR PERFORMANCE
+50.40%
Veritone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $2.79 | $2.84 (1.79%) | $2.90 | $2.72 | 1.39 M | $154.40 M |
| 03/02/2026 | $2.69 | $2.91 (8.18%) | $2.94 | $2.65 | 1.38 M | $158.21 M |
| 02/27/2026 | $2.83 | $2.82 (-0.35%) | $2.84 | $2.76 | 1.83 M | $153.31 M |
| 02/26/2026 | $2.99 | $2.99 (0%) | $3.02 | $2.85 | 1.21 M | $162.56 M |
| 02/25/2026 | $2.89 | $2.96 (2.42%) | $3.02 | $2.87 | 1.53 M | $160.93 M |
| 02/24/2026 | $2.76 | $2.82 (2.17%) | $2.87 | $2.73 | 1.13 M | $153.31 M |
| 02/23/2026 | $2.79 | $2.77 (-0.72%) | $2.84 | $2.75 | 1.33 M | $150.60 M |
| 02/20/2026 | $2.95 | $2.83 (-4.07%) | $3.03 | $2.82 | 1.77 M | $153.86 M |
| 02/19/2026 | $3.02 | $3.00 (-0.66%) | $3.04 | $2.93 | 1.67 M | $163.10 M |
| 02/18/2026 | $3.03 | $3.08 (1.65%) | $3.16 | $2.95 | 1.12 M | $167.45 M |
| 02/17/2026 | $3.13 | $3.03 (-3.19%) | $3.17 | $2.99 | 1.56 M | $164.73 M |
| 02/13/2026 | $3.13 | $3.19 (1.92%) | $3.30 | $3.06 | 1.13 M | $173.43 M |
| 02/12/2026 | $3.23 | $3.12 (-3.41%) | $3.26 | $2.93 | 2.42 M | $169.63 M |
| 02/11/2026 | $3.34 | $3.26 (-2.4%) | $3.37 | $3.15 | 957.91 K | $177.24 M |
| 02/10/2026 | $3.41 | $3.33 (-2.35%) | $3.45 | $3.32 | 1.33 M | $181.04 M |
| 02/09/2026 | $3.36 | $3.39 (0.89%) | $3.48 | $3.23 | 1.79 M | $184.30 M |
| 02/06/2026 | $3.10 | $3.35 (8.06%) | $3.37 | $3.09 | 2.72 M | $182.13 M |
| 02/05/2026 | $3.18 | $2.99 (-5.97%) | $3.26 | $2.97 | 2.64 M | $162.56 M |
| 02/04/2026 | $3.65 | $3.31 (-9.32%) | $3.65 | $3.21 | 4.59 M | $179.95 M |
| 02/03/2026 | $3.73 | $3.73 (0%) | $3.85 | $3.51 | 3.92 M | $202.79 M |
| 02/02/2026 | $3.61 | $3.67 (1.66%) | $4.07 | $3.58 | 5.11 M | $199.53 M |
| 01/30/2026 | $3.51 | $3.57 (1.71%) | $3.73 | $3.51 | 2.28 M | $194.09 M |
| 01/29/2026 | $3.78 | $3.52 (-6.88%) | $3.79 | $3.46 | 3.22 M | $191.37 M |
| 01/28/2026 | $3.88 | $3.83 (-1.29%) | $3.91 | $3.70 | 2.19 M | $208.23 M |
| 01/27/2026 | $3.86 | $3.87 (0.26%) | $3.92 | $3.72 | 1.97 M | $210.40 M |
| 01/26/2026 | $4.02 | $3.83 (-4.73%) | $4.04 | $3.80 | 2.21 M | $208.23 M |
| 01/23/2026 | $4.14 | $4.07 (-1.69%) | $4.18 | $4.02 | 1.46 M | $221.27 M |
| 01/22/2026 | $4.09 | $4.13 (0.98%) | $4.25 | $4.07 | 1.82 M | $224.54 M |
| 01/21/2026 | $4.15 | $4.01 (-3.37%) | $4.22 | $3.80 | 4.21 M | $218.01 M |
| 01/20/2026 | $4.24 | $4.10 (-3.3%) | $4.26 | $4.03 | 2.73 M | $222.90 M |
| 01/16/2026 | $4.37 | $4.45 (1.83%) | $4.51 | $4.37 | 2.06 M | $241.93 M |
| 01/15/2026 | $4.59 | $4.37 (-4.79%) | $4.65 | $4.36 | 2.29 M | $237.58 M |
| 01/14/2026 | $4.63 | $4.58 (-1.08%) | $4.64 | $4.40 | 1.81 M | $249.00 M |
| 01/13/2026 | $4.70 | $4.64 (-1.28%) | $4.77 | $4.56 | 1.40 M | $252.26 M |
| 01/12/2026 | $4.69 | $4.68 (-0.21%) | $4.72 | $4.46 | 2.26 M | $254.44 M |
| 01/09/2026 | $4.85 | $4.69 (-3.3%) | $4.86 | $4.67 | 1.68 M | $254.98 M |
| 01/08/2026 | $4.81 | $4.80 (-0.21%) | $4.93 | $4.75 | 1.63 M | $260.96 M |
| 01/07/2026 | $4.98 | $4.81 (-3.41%) | $4.98 | $4.78 | 1.48 M | $261.51 M |
| 01/06/2026 | $5.09 | $4.94 (-2.95%) | $5.15 | $4.80 | 2.54 M | $268.57 M |
| 01/05/2026 | $4.90 | $5.10 (4.08%) | $5.24 | $4.84 | 3.26 M | $277.27 M |
| 01/02/2026 | $4.82 | $4.79 (-0.62%) | $4.85 | $4.63 | 2.03 M | $260.42 M |
| 12/31/2025 | $4.56 | $4.65 (1.97%) | $4.80 | $4.56 | 2.88 M | $252.81 M |
| 12/30/2025 | $4.79 | $4.61 (-3.76%) | $4.92 | $4.59 | 2.03 M | $250.63 M |
| 12/29/2025 | $4.92 | $4.77 (-3.05%) | $5.06 | $4.74 | 2.28 M | $259.33 M |
| 12/26/2025 | $5.13 | $5.03 (-1.95%) | $5.13 | $4.89 | 1.67 M | $273.47 M |
| 12/24/2025 | $5.06 | $5.13 (1.38%) | $5.17 | $5.02 | 839.30 K | $278.90 M |
| 12/23/2025 | $5.00 | $5.08 (1.6%) | $5.22 | $4.93 | 2.17 M | $276.18 M |
| 12/22/2025 | $5.11 | $5.10 (-0.2%) | $5.37 | $5.03 | 2.49 M | $277.27 M |
| 12/19/2025 | $5.00 | $5.01 (0.2%) | $5.13 | $4.93 | 4.79 M | $272.38 M |
| 12/18/2025 | $5.03 | $4.93 (-1.99%) | $5.24 | $4.84 | 2.96 M | $268.03 M |
| 12/17/2025 | $5.34 | $4.86 (-8.99%) | $5.44 | $4.84 | 3.39 M | $264.22 M |
| 12/16/2025 | $5.08 | $5.26 (3.54%) | $5.32 | $5.04 | 2.47 M | $285.97 M |
| 12/15/2025 | $5.70 | $5.19 (-8.95%) | $5.71 | $5.18 | 3.86 M | $282.16 M |
| 12/12/2025 | $6.04 | $5.69 (-5.79%) | $6.13 | $5.62 | 3.18 M | $309.35 M |
| 12/11/2025 | $5.80 | $6.05 (4.31%) | $6.10 | $5.72 | 3.11 M | $328.92 M |
| 12/10/2025 | $5.68 | $5.85 (2.99%) | $6.00 | $5.54 | 3.07 M | $318.05 M |
| 12/09/2025 | $5.47 | $5.65 (3.29%) | $5.72 | $5.39 | 2.83 M | $307.17 M |
| 12/08/2025 | $5.22 | $5.54 (6.13%) | $5.62 | $5.21 | 3.35 M | $301.19 M |
| 12/05/2025 | $5.48 | $5.21 (-4.93%) | $5.48 | $5.18 | 3.10 M | $283.25 M |
| 12/04/2025 | $5.40 | $5.49 (1.67%) | $5.52 | $5.32 | 4.30 M | $298.47 M |
| 12/03/2025 | $5.03 | $5.46 (8.55%) | $5.51 | $4.92 | 5.06 M | $296.84 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.
