Veritone Inc (VERI) Historical Stock Data
5.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERI is up 0.15% a day on average. There have been 20 days where Veritone Inc closed green and 10 days where VERI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.06 | 5.13 | ↑$0.07 (1.38%) | 5.02 | 5.17 | 839.27K |
| 2025-12-23 | 5.00 | 5.08 | ↑$0.08 (1.60%) | 4.93 | 5.22 | 2.17M |
| 2025-12-22 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.03 | 5.37 | 2.48M |
| 2025-12-19 | 5.00 | 5.01 | ↑$0.01 (0.20%) | 4.93 | 5.13 | 4.79M |
| 2025-12-18 | 5.03 | 4.93 | ↓$0.10 (-1.99%) | 4.84 | 5.24 | 2.95M |
| 2025-12-17 | 5.34 | 4.86 | ↓$0.48 (-8.99%) | 4.84 | 5.44 | 3.37M |
| 2025-12-16 | 5.08 | 5.26 | ↑$0.18 (3.54%) | 5.04 | 5.32 | 2.46M |
| 2025-12-15 | 5.70 | 5.19 | ↓$0.51 (-8.95%) | 5.18 | 5.71 | 3.84M |
| 2025-12-12 | 6.04 | 5.69 | ↓$0.35 (-5.79%) | 5.62 | 6.13 | 3.17M |
| 2025-12-11 | 5.80 | 6.05 | ↑$0.25 (4.31%) | 5.72 | 6.10 | 3.10M |
| 2025-12-10 | 5.68 | 5.85 | ↑$0.17 (2.99%) | 5.54 | 6.00 | 3.06M |
| 2025-12-09 | 5.47 | 5.65 | ↑$0.18 (3.29%) | 5.39 | 5.72 | 2.83M |
| 2025-12-08 | 5.22 | 5.54 | ↑$0.32 (6.13%) | 5.21 | 5.62 | 3.35M |
| 2025-12-05 | 5.48 | 5.21 | ↓$0.27 (-4.93%) | 5.18 | 5.48 | 3.10M |
| 2025-12-04 | 5.40 | 5.49 | ↑$0.09 (1.67%) | 5.32 | 5.52 | 4.30M |
| 2025-12-03 | 5.03 | 5.46 | ↑$0.43 (8.55%) | 4.92 | 5.51 | 5.06M |
| 2025-12-02 | 4.37 | 5.04 | ↑$0.67 (15.33%) | 4.35 | 5.09 | 6.75M |
| 2025-12-01 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.16 | 4.47 | 2.89M |
| 2025-11-28 | 4.34 | 4.36 | ↑$0.02 (0.46%) | 4.28 | 4.50 | 2.08M |
| 2025-11-26 | 4.28 | 4.30 | ↑$0.02 (0.47%) | 4.11 | 4.34 | 2.48M |
| 2025-11-25 | 4.13 | 4.22 | ↑$0.09 (2.18%) | 3.95 | 4.22 | 2.43M |
| 2025-11-24 | 3.98 | 4.09 | ↑$0.11 (2.76%) | 3.88 | 4.12 | 2.39M |
| 2025-11-21 | 3.86 | 3.96 | ↑$0.10 (2.59%) | 3.59 | 3.99 | 4.21M |
| 2025-11-20 | 4.25 | 3.86 | ↓$0.39 (-9.18%) | 3.83 | 4.50 | 4.14M |
| 2025-11-19 | 4.28 | 4.02 | ↓$0.26 (-6.07%) | 3.93 | 4.31 | 5.05M |
| 2025-11-18 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.11 | 4.35 | 2.96M |
| 2025-11-17 | 4.22 | 4.34 | ↑$0.12 (2.84%) | 4.14 | 4.51 | 4.09M |
| 2025-11-14 | 3.94 | 4.30 | ↑$0.36 (9.14%) | 3.94 | 4.44 | 5.88M |
| 2025-11-13 | 4.99 | 4.27 | ↓$0.72 (-14.43%) | 4.18 | 5.04 | 12.22M |
| 2025-11-12 | 5.32 | 5.06 | ↓$0.26 (-4.89%) | 4.98 | 5.47 | 4.06M |
Create an account or log in to view more rows.
$VERI Let’s get it
$VERI taking off soon
$VERI hello
please hold.
$VERI coming now
$VERI Powell save me
$VERI going down
$VERI buy the dip…smfh
$VERI LOL
$VERI bounce it!!
$VERI let it ride