5 DAY PERFORMANCE
+116.78%
1 MONTH PERFORMANCE
+44.86%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
-38.98%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
+154.10%
Veritone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.07 | 2.26 M | $200.66 M |
| 05/05/2026 | $2.25 | $2.18 (-3.11%) | $2.28 | $2.13 | 2.49 M | $202.52 M |
| 05/04/2026 | $2.17 | $2.22 (2.3%) | $2.38 | $2.15 | 2.64 M | $206.24 M |
| 05/01/2026 | $2.08 | $2.17 (4.33%) | $2.19 | $2.06 | 2.35 M | $201.59 M |
| 04/30/2026 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.02 | 1.61 M | $190.44 M |
| 04/29/2026 | $2.14 | $2.04 (-4.67%) | $2.14 | $2.03 | 1.38 M | $189.51 M |
| 04/28/2026 | $2.15 | $2.17 (0.93%) | $2.18 | $2.05 | 1.93 M | $201.59 M |
| 04/27/2026 | $2.23 | $2.18 (-2.24%) | $2.28 | $2.14 | 1.53 M | $202.52 M |
| 04/24/2026 | $2.24 | $2.23 (-0.45%) | $2.25 | $2.11 | 2.21 M | $207.17 M |
| 04/23/2026 | $2.33 | $2.18 (-6.44%) | $2.34 | $2.15 | 2.12 M | $202.52 M |
| 04/22/2026 | $2.44 | $2.39 (-2.05%) | $2.53 | $2.32 | 2.74 M | $222.03 M |
| 04/21/2026 | $2.32 | $2.36 (1.72%) | $2.52 | $2.32 | 3.53 M | $219.24 M |
| 04/20/2026 | $2.11 | $2.29 (8.53%) | $2.30 | $2.11 | 2.50 M | $212.74 M |
| 04/17/2026 | $2.15 | $2.15 (0%) | $2.27 | $2.12 | 3.81 M | $199.73 M |
| 04/16/2026 | $2.15 | $2.11 (-1.86%) | $2.18 | $2.05 | 3.32 M | $196.02 M |
| 04/15/2026 | $2.28 | $2.09 (-8.33%) | $2.31 | $2.08 | 5.52 M | $194.16 M |
| 04/14/2026 | $2.09 | $2.28 (9.09%) | $2.32 | $2.08 | 3.15 M | $211.81 M |
| 04/13/2026 | $1.85 | $2.03 (9.73%) | $2.04 | $1.82 | 1.73 M | $188.59 M |
| 04/10/2026 | $1.91 | $1.88 (-1.57%) | $1.95 | $1.86 | 1.48 M | $174.65 M |
| 04/09/2026 | $1.95 | $1.89 (-3.08%) | $1.96 | $1.84 | 2.11 M | $175.58 M |
| 04/08/2026 | $2.01 | $1.96 (-2.49%) | $2.16 | $1.93 | 2.57 M | $182.08 M |
| 04/07/2026 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.85 | 1.97 M | $171.86 M |
| 04/06/2026 | $1.85 | $1.95 (5.41%) | $1.95 | $1.84 | 2.19 M | $181.15 M |
| 04/02/2026 | $1.71 | $1.83 (7.02%) | $1.83 | $1.71 | 1.63 M | $170.01 M |
| 04/01/2026 | $2.01 | $1.79 (-10.95%) | $2.04 | $1.77 | 4.61 M | $166.29 M |
| 03/31/2026 | $1.72 | $1.97 (14.53%) | $2.02 | $1.71 | 3.70 M | $183.01 M |
| 03/30/2026 | $1.85 | $1.70 (-8.11%) | $1.88 | $1.63 | 6.29 M | $157.93 M |
| 03/27/2026 | $2.44 | $1.84 (-24.59%) | $2.48 | $1.80 | 11.68 M | $170.93 M |
| 03/26/2026 | $2.69 | $2.61 (-2.97%) | $2.86 | $2.60 | 6.96 M | $242.47 M |
| 03/25/2026 | $2.69 | $2.69 (0%) | $2.78 | $2.63 | 1.70 M | $249.90 M |
| 03/24/2026 | $2.76 | $2.61 (-5.43%) | $2.79 | $2.59 | 1.50 M | $242.47 M |
| 03/23/2026 | $2.77 | $2.79 (0.72%) | $2.82 | $2.71 | 1.52 M | $259.19 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.
