5 DAY PERFORMANCE
+42.86%
1 MONTH PERFORMANCE
+58.97%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
-51.49%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
+65.78%
Veritone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.20 | $2.17 (-1.59%) | $2.20 | $2.07 | 1.48 M | $192.31 M |
| 05/05/2026 | $2.25 | $2.18 (-3.11%) | $2.28 | $2.13 | 2.49 M | $195.92 M |
| 05/04/2026 | $2.17 | $2.22 (2.3%) | $2.38 | $2.15 | 2.64 M | $199.51 M |
| 05/01/2026 | $2.08 | $2.17 (4.33%) | $2.19 | $2.06 | 2.35 M | $195.02 M |
| 04/30/2026 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.02 | 1.61 M | $184.24 M |
| 04/29/2026 | $2.14 | $2.04 (-4.67%) | $2.14 | $2.03 | 1.38 M | $183.34 M |
| 04/28/2026 | $2.15 | $2.17 (0.93%) | $2.18 | $2.05 | 1.93 M | $195.02 M |
| 04/27/2026 | $2.23 | $2.18 (-2.24%) | $2.28 | $2.14 | 1.53 M | $195.92 M |
| 04/24/2026 | $2.24 | $2.23 (-0.45%) | $2.25 | $2.11 | 2.21 M | $200.41 M |
| 04/23/2026 | $2.33 | $2.18 (-6.44%) | $2.34 | $2.15 | 2.12 M | $195.92 M |
| 04/22/2026 | $2.44 | $2.39 (-2.05%) | $2.53 | $2.32 | 2.74 M | $214.79 M |
| 04/21/2026 | $2.32 | $2.36 (1.72%) | $2.52 | $2.32 | 3.53 M | $212.10 M |
| 04/20/2026 | $2.11 | $2.29 (8.53%) | $2.30 | $2.11 | 2.50 M | $205.80 M |
| 04/17/2026 | $2.15 | $2.15 (0%) | $2.27 | $2.12 | 3.81 M | $193.22 M |
| 04/16/2026 | $2.15 | $2.11 (-1.86%) | $2.18 | $2.05 | 3.32 M | $189.63 M |
| 04/15/2026 | $2.28 | $2.09 (-8.33%) | $2.31 | $2.08 | 5.52 M | $187.83 M |
| 04/14/2026 | $2.09 | $2.28 (9.09%) | $2.32 | $2.08 | 3.15 M | $204.91 M |
| 04/13/2026 | $1.85 | $2.03 (9.73%) | $2.04 | $1.82 | 1.73 M | $182.44 M |
| 04/10/2026 | $1.91 | $1.88 (-1.57%) | $1.95 | $1.86 | 1.48 M | $168.96 M |
| 04/09/2026 | $1.95 | $1.89 (-3.08%) | $1.96 | $1.84 | 2.11 M | $169.86 M |
| 04/08/2026 | $2.01 | $1.96 (-2.49%) | $2.16 | $1.93 | 2.57 M | $176.15 M |
| 04/07/2026 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.85 | 1.97 M | $166.26 M |
| 04/06/2026 | $1.85 | $1.95 (5.41%) | $1.95 | $1.84 | 2.19 M | $175.25 M |
| 04/02/2026 | $1.71 | $1.83 (7.02%) | $1.83 | $1.71 | 1.63 M | $164.46 M |
| 04/01/2026 | $2.01 | $1.79 (-10.95%) | $2.04 | $1.77 | 4.61 M | $160.87 M |
| 03/31/2026 | $1.72 | $1.97 (14.53%) | $2.02 | $1.71 | 3.70 M | $177.05 M |
| 03/30/2026 | $1.85 | $1.70 (-8.11%) | $1.88 | $1.63 | 6.29 M | $152.78 M |
| 03/27/2026 | $2.44 | $1.84 (-24.59%) | $2.48 | $1.80 | 11.68 M | $165.36 M |
| 03/26/2026 | $2.69 | $2.61 (-2.97%) | $2.86 | $2.60 | 6.96 M | $234.56 M |
| 03/25/2026 | $2.69 | $2.69 (0%) | $2.78 | $2.63 | 1.70 M | $241.75 M |
| 03/24/2026 | $2.76 | $2.61 (-5.43%) | $2.79 | $2.59 | 1.50 M | $234.56 M |
| 03/23/2026 | $2.77 | $2.79 (0.72%) | $2.82 | $2.71 | 1.52 M | $250.74 M |
| 03/20/2026 | $2.70 | $2.71 (0.37%) | $2.74 | $2.64 | 1.56 M | $147.33 M |
| 03/19/2026 | $2.70 | $2.73 (1.11%) | $2.80 | $2.65 | 1.54 M | $148.42 M |
| 03/18/2026 | $2.84 | $2.75 (-3.17%) | $2.88 | $2.73 | 1.55 M | $149.51 M |
| 03/17/2026 | $2.82 | $2.86 (1.42%) | $2.87 | $2.79 | 1.36 M | $155.49 M |
| 03/16/2026 | $2.90 | $2.80 (-3.45%) | $3.00 | $2.78 | 1.55 M | $152.23 M |
| 03/13/2026 | $2.91 | $2.86 (-1.72%) | $3.04 | $2.79 | 1.83 M | $155.49 M |
| 03/12/2026 | $2.99 | $2.90 (-3.01%) | $3.06 | $2.86 | 2.05 M | $157.66 M |
| 03/11/2026 | $3.16 | $3.07 (-2.85%) | $3.34 | $2.98 | 2.99 M | $166.91 M |
| 03/10/2026 | $3.10 | $3.14 (1.29%) | $3.30 | $3.06 | 3.85 M | $170.71 M |
| 03/09/2026 | $2.95 | $3.10 (5.08%) | $3.11 | $2.87 | 1.85 M | $168.54 M |
| 03/06/2026 | $3.01 | $2.98 (-1%) | $3.14 | $2.95 | 1.83 M | $162.01 M |
| 03/05/2026 | $2.92 | $3.04 (4.11%) | $3.10 | $2.89 | 2.24 M | $165.28 M |
| 03/04/2026 | $2.90 | $2.93 (1.03%) | $3.07 | $2.89 | 1.98 M | $159.30 M |
| 03/03/2026 | $2.79 | $2.84 (1.79%) | $2.90 | $2.72 | 1.40 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 |
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.
