5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-2.10%
3 MONTH PERFORMANCE
+112.55%
6 MONTH PERFORMANCE
+272.67%
YEAR-TO-DATE PERFORMANCE
+70.43%
1 YEAR PERFORMANCE
+112.55%
Veritone, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/02/2025 | $4.37 | $5.04 (15.33%) | $5.09 | $4.35 | 6.76 M | $274.01 M |
| 12/01/2025 | $4.30 | $4.30 (0%) | $4.47 | $4.16 | 2.89 M | $233.78 M |
| 11/28/2025 | $4.34 | $4.36 (0.46%) | $4.50 | $4.28 | 2.08 M | $237.04 M |
| 11/26/2025 | $4.28 | $4.30 (0.47%) | $4.34 | $4.11 | 2.48 M | $233.78 M |
| 11/25/2025 | $4.13 | $4.22 (2.18%) | $4.22 | $3.95 | 2.43 M | $229.43 M |
| 11/24/2025 | $3.98 | $4.09 (2.76%) | $4.12 | $3.88 | 2.40 M | $222.36 M |
| 11/21/2025 | $3.86 | $3.96 (2.59%) | $3.99 | $3.59 | 4.21 M | $215.29 M |
| 11/20/2025 | $4.25 | $3.86 (-9.18%) | $4.50 | $3.83 | 4.15 M | $209.86 M |
| 11/19/2025 | $4.28 | $4.02 (-6.07%) | $4.31 | $3.93 | 5.05 M | $218.56 M |
| 11/18/2025 | $4.24 | $4.26 (0.47%) | $4.35 | $4.11 | 2.96 M | $231.60 M |
| 11/17/2025 | $4.22 | $4.34 (2.84%) | $4.51 | $4.14 | 4.10 M | $235.95 M |
| 11/14/2025 | $3.94 | $4.30 (9.14%) | $4.44 | $3.94 | 5.90 M | $233.78 M |
| 11/13/2025 | $4.99 | $4.27 (-14.43%) | $5.04 | $4.18 | 12.23 M | $232.15 M |
| 11/12/2025 | $5.32 | $5.06 (-4.89%) | $5.47 | $4.98 | 4.07 M | $275.10 M |
| 11/11/2025 | $5.28 | $5.23 (-0.95%) | $5.34 | $5.08 | 3.35 M | $284.34 M |
| 11/10/2025 | $5.87 | $5.37 (-8.52%) | $5.89 | $5.17 | 6.22 M | $291.95 M |
| 11/07/2025 | $5.78 | $5.71 (-1.21%) | $5.95 | $5.15 | 7.63 M | $310.44 M |
| 11/06/2025 | $6.90 | $6.39 (-7.39%) | $6.90 | $6.26 | 8.16 M | $347.41 M |
| 11/05/2025 | $6.26 | $6.69 (6.87%) | $6.74 | $5.99 | 5.60 M | $363.72 M |
| 11/04/2025 | $6.30 | $6.17 (-2.06%) | $6.49 | $5.95 | 9.09 M | $335.44 M |
| 11/03/2025 | $6.39 | $6.72 (5.16%) | $6.72 | $6.12 | 6.53 M | $365.35 M |
| 10/31/2025 | $6.27 | $6.26 (-0.16%) | $6.33 | $5.93 | 5.23 M | $310.66 M |
| 10/30/2025 | $6.29 | $6.02 (-4.29%) | $6.33 | $5.90 | 5.32 M | $298.75 M |
| 10/29/2025 | $6.75 | $6.37 (-5.63%) | $6.79 | $6.32 | 5.29 M | $316.12 M |
| 10/28/2025 | $7.53 | $6.67 (-11.42%) | $7.53 | $6.66 | 7.37 M | $331.01 M |
| 10/27/2025 | $7.46 | $7.30 (-2.14%) | $7.77 | $7.16 | 8.54 M | $362.27 M |
| 10/24/2025 | $6.30 | $7.18 (13.97%) | $7.20 | $6.21 | 12.35 M | $356.32 M |
| 10/23/2025 | $5.76 | $6.14 (6.6%) | $6.47 | $5.70 | 8.51 M | $304.71 M |
| 10/22/2025 | $5.84 | $5.60 (-4.11%) | $5.85 | $5.42 | 6.14 M | $277.91 M |
| 10/21/2025 | $6.10 | $5.97 (-2.13%) | $6.22 | $5.76 | 5.66 M | $296.27 M |
| 10/20/2025 | $6.53 | $6.10 (-6.58%) | $6.80 | $6.08 | 8.39 M | $302.72 M |
| 10/17/2025 | $6.40 | $6.25 (-2.34%) | $6.55 | $6.04 | 7.83 M | $310.17 M |
| 10/16/2025 | $6.95 | $6.50 (-6.47%) | $7.31 | $6.43 | 26.75 M | $322.57 M |
| 10/15/2025 | $7.93 | $8.39 (5.8%) | $9.42 | $7.47 | 46.73 M | $416.37 M |
| 10/14/2025 | $5.06 | $5.46 (7.91%) | $5.69 | $4.76 | 13.74 M | $270.96 M |
| 10/13/2025 | $4.92 | $5.23 (6.3%) | $5.26 | $4.87 | 4.53 M | $259.55 M |
| 10/10/2025 | $5.30 | $4.77 (-10%) | $5.58 | $4.75 | 7.25 M | $236.72 M |
| 10/09/2025 | $5.00 | $5.25 (5%) | $5.27 | $4.87 | 4.17 M | $260.54 M |
| 10/08/2025 | $5.23 | $5.03 (-3.82%) | $5.30 | $4.81 | 7.81 M | $249.62 M |
| 10/07/2025 | $5.64 | $5.25 (-6.91%) | $5.83 | $5.19 | 6.76 M | $260.54 M |
| 10/06/2025 | $5.66 | $5.53 (-2.3%) | $5.70 | $5.22 | 7.03 M | $274.44 M |
| 10/03/2025 | $5.58 | $5.59 (0.18%) | $6.09 | $5.36 | 11.71 M | $277.41 M |
| 10/02/2025 | $5.09 | $5.29 (3.93%) | $5.38 | $4.91 | 6.85 M | $262.52 M |
| 10/01/2025 | $4.76 | $4.83 (1.47%) | $4.97 | $4.66 | 4.42 M | $239.70 M |
| 09/30/2025 | $4.66 | $4.82 (3.43%) | $4.87 | $4.56 | 4.14 M | $239.20 M |
| 09/29/2025 | $5.08 | $4.78 (-5.91%) | $5.19 | $4.75 | 5.46 M | $237.22 M |
| 09/26/2025 | $5.58 | $5.08 (-8.96%) | $5.69 | $5.02 | 6.04 M | $252.10 M |
| 09/25/2025 | $5.23 | $5.58 (6.69%) | $6.18 | $5.17 | 8.17 M | $276.92 M |
| 09/24/2025 | $6.02 | $5.56 (-7.64%) | $6.12 | $5.46 | 7.76 M | $275.92 M |
| 09/23/2025 | $6.04 | $5.91 (-2.15%) | $6.43 | $5.83 | 11.56 M | $293.29 M |
| 09/22/2025 | $5.78 | $5.70 (-1.38%) | $6.16 | $5.41 | 13.40 M | $282.87 M |
| 09/19/2025 | $4.26 | $5.35 (25.59%) | $5.40 | $4.26 | 16.27 M | $265.50 M |
| 09/18/2025 | $4.22 | $4.18 (-0.95%) | $4.30 | $4.02 | 5.87 M | $207.44 M |
| 09/17/2025 | $3.80 | $4.10 (7.89%) | $4.19 | $3.76 | 7.90 M | $203.47 M |
| 09/16/2025 | $4.01 | $3.73 (-6.98%) | $4.02 | $3.70 | 3.59 M | $185.11 M |
| 09/15/2025 | $3.80 | $3.92 (3.16%) | $4.04 | $3.61 | 4.69 M | $194.54 M |
| 09/12/2025 | $3.65 | $3.73 (2.19%) | $4.29 | $3.63 | 9.97 M | $185.11 M |
| 09/11/2025 | $3.19 | $3.53 (10.66%) | $3.55 | $3.03 | 14.59 M | $175.18 M |
| 09/10/2025 | $3.90 | $3.64 (-6.67%) | $4.13 | $3.59 | 10.28 M | $180.64 M |
| 09/09/2025 | $2.83 | $3.84 (35.69%) | $3.94 | $2.83 | 18.15 M | $190.57 M |
| 09/08/2025 | $2.70 | $2.63 (-2.59%) | $2.71 | $2.57 | 2.07 M | $130.52 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.
