5 DAY PERFORMANCE
+377.73%
1 MONTH PERFORMANCE
+327.06%
3 MONTH PERFORMANCE
+158.33%
6 MONTH PERFORMANCE
+42.20%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-53.66%
Veritone Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.55 | $0.48 (-12.46%) | $0.55 | $0.45 | 5.05 M | |
| 11/04/2026 | $0.58 | $0.56 (-1.96%) | $0.60 | $0.56 | 1.03 M | $53.09 M |
| 11/03/2026 | $0.61 | $0.55 (-9.02%) | $0.62 | $0.55 | 1.38 M | $52.14 M |
| 11/02/2026 | $0.64 | $0.61 (-4.89%) | $0.67 | $0.59 | 1.14 M | $57.22 M |
| 10/30/2026 | $0.64 | $0.65 (1.39%) | $0.66 | $0.61 | 1.60 M | $61.01 M |
| 10/29/2026 | $0.67 | $0.67 (0.59%) | $0.67 | $0.64 | 1.04 M | $63.00 M |
| 10/28/2026 | $0.60 | $0.67 (11.5%) | $0.67 | $0.58 | 2.10 M | $62.90 M |
| 10/27/2026 | $0.56 | $0.60 (6.8%) | $0.62 | $0.56 | 2.33 M | $56.24 M |
| 10/26/2026 | $0.57 | $0.57 (-0.47%) | $0.58 | $0.53 | 1.97 M | $53.34 M |
| 10/23/2026 | $0.57 | $0.57 (0.26%) | $0.60 | $0.55 | 956.26 K | $53.59 M |
| 10/22/2026 | $0.56 | $0.57 (2.67%) | $0.58 | $0.55 | 1.43 M | $53.58 M |
| 10/21/2026 | $0.61 | $0.57 (-6.42%) | $0.61 | $0.55 | 1.74 M | $53.42 M |
| 10/20/2026 | $0.58 | $0.59 (2.64%) | $0.61 | $0.58 | 1.25 M | $55.52 M |
| 10/19/2026 | $0.55 | $0.58 (5.04%) | $0.59 | $0.54 | 1.63 M | $54.30 M |
| 10/16/2026 | $0.55 | $0.54 (-2.16%) | $0.59 | $0.53 | 2.25 M | $50.75 M |
| 10/15/2026 | $0.52 | $0.55 (6.69%) | $0.58 | $0.51 | 4.25 M | $52.17 M |
| 10/14/2026 | $0.56 | $0.53 (-4.99%) | $0.57 | $0.52 | 4.45 M | $49.81 M |
| 10/13/2026 | $0.59 | $0.59 (-0.22%) | $0.62 | $0.58 | 2.90 M | $55.47 M |
| 10/12/2026 | $0.56 | $0.61 (8.2%) | $0.63 | $0.53 | 7.86 M | $56.97 M |
| 10/09/2026 | $0.61 | $0.55 (-9.34%) | $0.63 | $0.54 | 21.63 M | $52.00 M |
| 10/08/2026 | $0.70 | $0.59 (-16.41%) | $0.70 | $0.58 | 15.59 M | $55.01 M |
| 10/07/2026 | $0.75 | $0.69 (-7.38%) | $0.77 | $0.68 | 9.69 M | $65.00 M |
| 10/06/2026 | $0.77 | $0.75 (-3.06%) | $0.77 | $0.73 | 4.41 M | $70.18 M |
| 10/05/2026 | $0.75 | $0.73 (-3.36%) | $0.98 | $0.73 | 20.07 M | $68.25 M |
| 10/02/2026 | $0.81 | $0.75 (-7.59%) | $0.81 | $0.72 | 12.83 M | $70.43 M |
| 10/01/2026 | $0.80 | $0.75 (-6.33%) | $0.81 | $0.72 | 24.89 M | $70.46 M |
| 09/30/2026 | $1.33 | $1.19 (-10.53%) | $1.37 | $1.11 | 4.10 M | $111.89 M |
| 09/29/2026 | $1.28 | $1.32 (3.13%) | $1.33 | $1.26 | 1.52 M | $124.11 M |
| 09/28/2026 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.25 | 1.87 M | $120.35 M |
| 09/25/2026 | $1.34 | $1.31 (-2.24%) | $1.40 | $1.29 | 2.57 M | $123.17 M |
| 09/24/2026 | $1.29 | $1.33 (3.1%) | $1.34 | $1.25 | 2.17 M | $125.05 M |
| 09/23/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.24 | 2.88 M | $121.29 M |
| 09/22/2026 | $1.21 | $1.28 (5.79%) | $1.29 | $1.17 | 2.39 M | $120.35 M |
| 09/21/2026 | $1.11 | $1.17 (5.41%) | $1.25 | $1.11 | 3.57 M | $110.01 M |
| 09/18/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.05 | 2.70 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 |
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.
