5 DAY PERFORMANCE
+184.40%
1 MONTH PERFORMANCE
+260.72%
3 MONTH PERFORMANCE
+116.78%
6 MONTH PERFORMANCE
+14.39%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-42.06%
Veritone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.05 | 2.68 M | $103.43 M |
| 09/17/2026 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.07 | 2.22 M | $101.55 M |
| 09/16/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.04 | 2.21 M | $102.49 M |
| 09/15/2026 | $1.13 | $1.11 (-1.77%) | $1.20 | $1.07 | 2.73 M | $104.37 M |
| 09/14/2026 | $1.03 | $1.15 (11.65%) | $1.18 | $0.98 | 7.44 M | $108.13 M |
| 09/11/2026 | $0.87 | $1.04 (19.75%) | $1.08 | $0.87 | 5.27 M | $97.79 M |
| 09/10/2026 | $0.85 | $0.88 (3.55%) | $0.89 | $0.84 | 1.05 M | $82.76 M |
| 09/09/2026 | $0.92 | $0.86 (-6.25%) | $0.92 | $0.85 | 1.51 M | $80.67 M |
| 09/08/2026 | $0.90 | $0.92 (1.72%) | $0.97 | $0.88 | 2.11 M | $86.13 M |
| 09/04/2026 | $0.82 | $0.91 (10.89%) | $0.91 | $0.80 | 3.13 M | $85.23 M |
| 09/03/2026 | $0.80 | $0.82 (2.47%) | $0.84 | $0.80 | 2.50 M | $77.48 M |
| 09/02/2026 | $0.79 | $0.80 (1.78%) | $0.82 | $0.77 | 2.96 M | $75.61 M |
| 09/01/2026 | $0.78 | $0.79 (0.13%) | $0.82 | $0.76 | 1.73 M | $73.81 M |
| 08/31/2026 | $0.80 | $0.79 (-0.58%) | $0.82 | $0.76 | 2.69 M | $74.63 M |
| 08/28/2026 | $0.82 | $0.80 (-2.23%) | $0.82 | $0.78 | 1.42 M | $75.06 M |
| 08/27/2026 | $0.82 | $0.82 (0%) | $0.85 | $0.80 | 2.62 M | $77.10 M |
| 08/26/2026 | $0.87 | $0.80 (-8.37%) | $0.88 | $0.79 | 5.06 M | $75.34 M |
| 08/25/2026 | $0.92 | $0.87 (-5.74%) | $0.93 | $0.85 | 2.82 M | $81.80 M |
| 08/24/2026 | $0.86 | $0.86 (-0.15%) | $0.94 | $0.83 | 4.00 M | $80.50 M |
| 08/21/2026 | $0.86 | $0.86 (-0.08%) | $0.89 | $0.80 | 6.69 M | $80.81 M |
| 08/20/2026 | $0.96 | $0.84 (-12.25%) | $0.96 | $0.82 | 9.53 M | $79.43 M |
| 08/19/2026 | $1.00 | $0.97 (-3.4%) | $1.01 | $0.96 | 10.77 M | $90.83 M |
| 08/18/2026 | $1.05 | $1.00 (-5.21%) | $1.08 | $0.95 | 15.00 M | $93.58 M |
| 08/17/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 2.95 M | $102.49 M |
| 08/14/2026 | $1.14 | $1.15 (0.88%) | $1.29 | $1.10 | 9.19 M | $108.13 M |
| 08/13/2026 | $1.55 | $1.49 (-3.87%) | $1.58 | $1.45 | 5.93 M | $140.10 M |
| 08/12/2026 | $1.50 | $1.52 (1.33%) | $1.55 | $1.44 | 2.90 M | $142.92 M |
| 08/11/2026 | $1.47 | $1.49 (1.36%) | $1.50 | $1.41 | 2.51 M | $140.10 M |
| 08/10/2026 | $1.35 | $1.44 (6.67%) | $1.50 | $1.34 | 4.16 M | $134.60 M |
| 08/07/2026 | $1.28 | $1.31 (2.34%) | $1.34 | $1.27 | 2.35 M | $121.70 M |
| 08/06/2026 | $1.17 | $1.25 (6.84%) | $1.27 | $1.15 | 2.11 M | $116.12 M |
| 08/05/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.16 | 1.21 M | $111.48 M |
| 08/04/2026 | $1.14 | $1.21 (6.14%) | $1.23 | $1.12 | 2.56 M | $112.41 M |
| 08/03/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.09 | 2.56 M | $103.12 M |
| 07/31/2026 | $1.07 | $1.09 (1.87%) | $1.09 | $1.02 | 2.10 M | $101.26 M |
| 07/30/2026 | $1.00 | $1.05 (5.34%) | $1.07 | $1.00 | 2.25 M | $97.54 M |
| 07/29/2026 | $1.04 | $1.00 (-3.95%) | $1.05 | $0.98 | 3.37 M | $92.80 M |
| 07/28/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.02 | 1.26 M | $96.62 M |
| 07/27/2026 | $1.06 | $1.08 (1.89%) | $1.10 | $1.03 | 1.43 M | $100.33 M |
| 07/24/2026 | $1.07 | $1.04 (-2.8%) | $1.11 | $1.01 | 2.01 M | $96.62 M |
| 07/23/2026 | $1.10 | $1.06 (-3.64%) | $1.14 | $1.03 | 2.78 M | $98.47 M |
| 07/22/2026 | $1.12 | $1.13 (0.89%) | $1.19 | $1.09 | 2.96 M | $104.98 M |
| 07/21/2026 | $1.05 | $1.12 (6.67%) | $1.13 | $1.05 | 1.80 M | $104.05 M |
| 07/20/2026 | $1.02 | $1.05 (2.94%) | $1.08 | $1.00 | 1.71 M | $97.54 M |
| 07/17/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 1.60 M | $94.76 M |
| 07/16/2026 | $1.03 | $1.03 (0%) | $1.07 | $0.99 | 3.35 M | $95.69 M |
| 07/15/2026 | $1.07 | $1.04 (-2.8%) | $1.11 | $1.03 | 1.99 M | $96.62 M |
| 07/14/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.06 | 1.63 M | $99.40 M |
| 07/13/2026 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.08 | 2.67 M | $102.19 M |
| 07/10/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.14 | 2.53 M | $109.62 M |
| 07/09/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.16 | 2.74 M | $111.48 M |
| 07/08/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.16 | 2.12 M | $109.62 M |
| 07/07/2026 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.22 | 2.44 M | $116.12 M |
| 07/06/2026 | $1.32 | $1.36 (3.03%) | $1.39 | $1.32 | 1.25 M | $126.34 M |
| 07/02/2026 | $1.46 | $1.31 (-10.27%) | $1.49 | $1.29 | 3.19 M | $121.70 M |
| 07/01/2026 | $1.36 | $1.44 (5.88%) | $1.54 | $1.36 | 2.96 M | $133.77 M |
| 06/30/2026 | $1.32 | $1.37 (3.79%) | $1.39 | $1.31 | 3.13 M | $127.27 M |
| 06/29/2026 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.29 | 2.17 M | $121.70 M |
| 06/26/2026 | $1.28 | $1.36 (6.25%) | $1.43 | $1.27 | 14.14 M | $126.34 M |
| 06/25/2026 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.28 | 2.37 M | $118.91 M |
| 06/24/2026 | $1.42 | $1.34 (-5.63%) | $1.43 | $1.33 | 2.16 M | $124.48 M |
| 06/23/2026 | $1.34 | $1.42 (5.97%) | $1.47 | $1.34 | 1.48 M | $131.92 M |
| 06/22/2026 | $1.41 | $1.39 (-1.42%) | $1.52 | $1.39 | 1.99 M | $129.13 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.
