Veritone Inc (VERI) Historical Stock Data
3.22 ↓0.05 (-1.53%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VERI is up 0.65% a day on average. There have been 14 days where Veritone Inc closed green and 16 days where VERI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.26 | 3.22 | ↓$0.04 (-1.23%) | 3.12 | 3.41 | 1.01M |
| 2024-04-30 | 3.45 | 3.27 | ↓$0.18 (-5.22%) | 3.22 | 3.47 | 741.05K |
| 2024-04-29 | 3.58 | 3.41 | ↓$0.17 (-4.75%) | 3.33 | 3.82 | 0.91M |
| 2024-04-26 | 3.46 | 3.51 | ↑$0.05 (1.45%) | 3.31 | 3.69 | 762.82K |
| 2024-04-25 | 3.43 | 3.42 | ↓$0.02 (-0.44%) | 3.31 | 3.53 | 507.63K |
| 2024-04-24 | 3.97 | 3.56 | ↓$0.41 (-10.33%) | 3.43 | 3.99 | 1.40M |
| 2024-04-23 | 3.48 | 3.83 | ↑$0.35 (10.06%) | 3.48 | 4.05 | 1.02M |
| 2024-04-22 | 3.72 | 3.56 | ↓$0.16 (-4.30%) | 3.33 | 3.83 | 1.03M |
| 2024-04-19 | 3.71 | 3.66 | ↓$0.05 (-1.35%) | 3.52 | 3.90 | 779.52K |
| 2024-04-18 | 3.79 | 3.85 | ↑$0.06 (1.58%) | 3.64 | 4.03 | 766.27K |
| 2024-04-17 | 4.38 | 3.78 | ↓$0.60 (-13.70%) | 3.52 | 4.59 | 2.84M |
| 2024-04-16 | 4.44 | 4.38 | ↓$0.07 (-1.46%) | 4.36 | 4.94 | 1.30M |
| 2024-04-15 | 4.75 | 4.57 | ↓$0.18 (-3.79%) | 4.52 | 5.06 | 1.10M |
| 2024-04-12 | 4.74 | 4.86 | ↑$0.12 (2.53%) | 4.58 | 5.13 | 1.79M |
| 2024-04-11 | 5.13 | 4.72 | ↓$0.41 (-7.99%) | 4.45 | 5.36 | 3.45M |
| 2024-04-10 | 6.23 | 5.24 | ↓$0.99 (-15.89%) | 5.15 | 6.43 | 3.71M |
| 2024-04-09 | 6.97 | 6.39 | ↓$0.58 (-8.32%) | 6.26 | 7.17 | 1.69M |
| 2024-04-08 | 6.30 | 6.97 | ↑$0.67 (10.63%) | 6.15 | 7.17 | 1.96M |
| 2024-04-05 | 6.50 | 6.54 | ↑$0.04 (0.54%) | 6.16 | 6.94 | 2.28M |
| 2024-04-04 | 6.52 | 6.87 | ↑$0.35 (5.37%) | 6.51 | 7.76 | 5.37M |
| 2024-04-03 | 5.94 | 6.45 | ↑$0.51 (8.59%) | 5.73 | 6.50 | 2.43M |
| 2024-04-02 | 5.27 | 6.04 | ↑$0.77 (14.61%) | 4.83 | 6.09 | 2.83M |
| 2024-04-01 | 5.22 | 5.36 | ↑$0.14 (2.68%) | 5.20 | 5.70 | 1.55M |
| 2024-03-28 | 5.51 | 5.26 | ↓$0.25 (-4.54%) | 4.93 | 5.99 | 4.11M |
| 2024-03-27 | 6.01 | 5.76 | ↓$0.25 (-4.16%) | 5.58 | 6.99 | 5.74M |
| 2024-03-26 | 5.10 | 6.16 | ↑$1.06 (20.78%) | 4.71 | 6.38 | 9.40M |
| 2024-03-25 | 4.87 | 5.01 | ↑$0.14 (2.87%) | 4.32 | 5.48 | 4.54M |
| 2024-03-22 | 3.68 | 4.87 | ↑$1.19 (32.34%) | 3.68 | 5.18 | 8.40M |
| 2024-03-21 | 4.00 | 3.67 | ↓$0.33 (-8.25%) | 3.51 | 4.06 | 2.37M |
| 2024-03-20 | 3.91 | 3.96 | ↑$0.05 (1.28%) | 3.66 | 4.47 | 4.76M |
Create an account or log in to view more rows.
$VERI Burn burn burn
$VERI rocket fuel tanks are full. Gonna shoot to the stars
$VERI Growth/Value
$VERI has just been halted from trading due to volatility.
$VERI not yet time to short
$VERI i hate money so im buying
$VERI We will not sell!
$VERI wow
looking like it’s going to be a monster day!
$VERI Pamp it higher...
$VERI search and destroy bears!!