5 DAY PERFORMANCE
+44.58%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
+39.00%
6 MONTH PERFORMANCE
+5.57%
YEAR-TO-DATE PERFORMANCE
+9.76%
1 YEAR PERFORMANCE
+65.90%
Veritone, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.39 | $2.42 (1.26%) | $2.47 | $2.37 | 319,248 | $92.17 M |
| 03/11/2025 | $2.31 | $2.36 (2.16%) | $2.42 | $2.28 | 315,700 | $89.88 M |
| 03/10/2025 | $2.45 | $2.34 (-4.49%) | $2.45 | $2.23 | 664,436 | $89.12 M |
| 03/07/2025 | $2.48 | $2.49 (0.4%) | $2.58 | $2.37 | 315,300 | $94.84 M |
| 03/06/2025 | $2.48 | $2.47 (-0.4%) | $2.67 | $2.47 | 372,441 | $94.07 M |
| 03/05/2025 | $2.46 | $2.57 (4.47%) | $2.59 | $2.43 | 307,446 | $97.88 M |
| 03/04/2025 | $2.42 | $2.44 (0.83%) | $2.54 | $2.37 | 526,100 | $92.93 M |
| 03/03/2025 | $2.74 | $2.48 (-9.49%) | $2.79 | $2.44 | 698,924 | $94.46 M |
| 02/28/2025 | $2.64 | $2.76 (4.55%) | $2.76 | $2.53 | 478,400 | $105.12 M |
| 02/27/2025 | $2.83 | $2.68 (-5.3%) | $2.83 | $2.63 | 383,217 | $102.07 M |
| 02/26/2025 | $2.50 | $2.75 (10%) | $2.76 | $2.46 | 705,400 | $104.74 M |
| 02/25/2025 | $2.65 | $2.46 (-7.17%) | $2.70 | $2.44 | 982,400 | $93.69 M |
| 02/24/2025 | $2.94 | $2.69 (-8.5%) | $2.94 | $2.68 | 884,811 | $102.45 M |
| 02/21/2025 | $2.98 | $2.85 (-4.36%) | $2.99 | $2.81 | 770,429 | $108.55 M |
| 02/20/2025 | $3.00 | $2.95 (-1.67%) | $3.08 | $2.86 | 512,100 | $112.36 M |
| 02/19/2025 | $3.38 | $3.01 (-10.95%) | $3.38 | $2.97 | 925,444 | $114.64 M |
| 02/18/2025 | $3.50 | $3.32 (-5.14%) | $3.61 | $3.29 | 876,300 | $126.45 M |
| 02/14/2025 | $3.77 | $3.45 (-8.49%) | $3.78 | $3.34 | 1.09 M | $131.40 M |
| 02/13/2025 | $3.42 | $3.74 (9.36%) | $3.79 | $3.39 | 1.12 M | $142.44 M |
| 02/12/2025 | $3.20 | $3.37 (5.31%) | $3.46 | $3.18 | 475,700 | $128.35 M |
| 02/11/2025 | $3.32 | $3.29 (-0.9%) | $3.47 | $3.25 | 580,100 | $125.31 M |
| 02/10/2025 | $3.58 | $3.49 (-2.51%) | $3.68 | $3.43 | 803,312 | $132.92 M |
| 02/07/2025 | $3.23 | $3.50 (8.36%) | $3.58 | $3.14 | 1.02 M | $133.30 M |
| 02/06/2025 | $3.32 | $3.23 (-2.71%) | $3.43 | $3.20 | 505,336 | $123.02 M |
| 02/05/2025 | $3.44 | $3.39 (-1.45%) | $3.45 | $3.28 | 596,063 | $129.11 M |
| 02/04/2025 | $3.21 | $3.45 (7.48%) | $3.55 | $3.21 | 734,700 | $131.40 M |
| 02/03/2025 | $2.91 | $3.28 (12.71%) | $3.37 | $2.90 | 1.07 M | $124.92 M |
| 01/31/2025 | $3.14 | $3.05 (-2.87%) | $3.23 | $3.00 | 551,000 | $116.16 M |
| 01/30/2025 | $3.00 | $3.09 (3%) | $3.20 | $2.98 | 798,635 | $117.69 M |
| 01/29/2025 | $2.91 | $2.97 (2.06%) | $2.98 | $2.80 | 445,030 | $113.12 M |
| 01/28/2025 | $2.85 | $2.86 (0.35%) | $2.91 | $2.73 | 290,400 | $108.93 M |
| 01/27/2025 | $2.88 | $2.83 (-1.74%) | $2.99 | $2.73 | 704,200 | $107.79 M |
| 01/24/2025 | $3.05 | $2.98 (-2.3%) | $3.24 | $2.97 | 796,100 | $113.50 M |
| 01/23/2025 | $3.15 | $3.15 (0%) | $3.20 | $2.98 | 975,500 | $119.97 M |
| 01/22/2025 | $3.07 | $3.18 (3.58%) | $3.27 | $3.03 | 1.54 M | $121.12 M |
| 01/21/2025 | $2.82 | $2.99 (6.03%) | $3.15 | $2.73 | 1.09 M | $113.88 M |
| 01/17/2025 | $2.76 | $2.71 (-1.81%) | $2.82 | $2.68 | 508,100 | $103.22 M |
| 01/16/2025 | $2.87 | $2.70 (-5.92%) | $2.90 | $2.67 | 811,100 | $102.83 M |
| 01/15/2025 | $2.78 | $2.86 (2.88%) | $2.97 | $2.78 | 946,200 | $108.93 M |
| 01/14/2025 | $2.85 | $2.76 (-3.16%) | $2.99 | $2.76 | 559,009 | $105.12 M |
| 01/13/2025 | $2.83 | $2.77 (-2.12%) | $2.88 | $2.65 | 835,955 | $105.50 M |
| 01/10/2025 | $2.93 | $2.96 (1.02%) | $3.07 | $2.86 | 543,437 | $112.74 M |
| 01/08/2025 | $3.20 | $2.93 (-8.44%) | $3.27 | $2.92 | 980,100 | $111.59 M |
| 01/07/2025 | $3.64 | $3.37 (-7.42%) | $3.78 | $3.34 | 1.11 M | $128.35 M |
| 01/06/2025 | $3.59 | $3.60 (0.28%) | $3.84 | $3.48 | 1.66 M | $137.11 M |
| 01/03/2025 | $3.26 | $3.53 (8.28%) | $3.56 | $3.02 | 1.45 M | $134.45 M |
| 01/02/2025 | $3.01 | $3.20 (6.31%) | $3.42 | $2.63 | 2.33 M | $121.88 M |
| 12/31/2024 | $3.99 | $3.28 (-17.79%) | $4.01 | $3.17 | 1.98 M | $124.92 M |
| 12/30/2024 | $3.55 | $3.92 (10.42%) | $4.10 | $3.24 | 2.65 M | $149.30 M |
| 12/27/2024 | $3.70 | $3.53 (-4.59%) | $3.73 | $3.18 | 2.94 M | $134.45 M |
| 12/26/2024 | $2.67 | $3.36 (25.84%) | $3.43 | $2.54 | 5.76 M | $127.97 M |
| 12/24/2024 | $2.33 | $2.53 (8.58%) | $2.55 | $2.32 | 761,414 | $96.36 M |
| 12/23/2024 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.21 | 462,200 | $87.98 M |
| 12/20/2024 | $2.16 | $2.30 (6.48%) | $2.35 | $2.14 | 601,006 | $87.60 M |
| 12/19/2024 | $2.20 | $2.18 (-0.91%) | $2.29 | $2.15 | 785,332 | $83.03 M |
| 12/18/2024 | $2.38 | $2.19 (-7.98%) | $2.46 | $2.13 | 1.63 M | $83.41 M |
| 12/17/2024 | $2.45 | $2.37 (-3.27%) | $2.52 | $2.35 | 822,700 | $90.27 M |
| 12/16/2024 | $2.65 | $2.46 (-7.17%) | $2.65 | $2.32 | 1.54 M | $93.69 M |
| 12/13/2024 | $2.44 | $2.59 (6.15%) | $2.67 | $2.37 | 1.42 M | $98.64 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.
