Veritone Inc (VERI) Historical Stock Data
5.54 ↑0.33 (6.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VERI is down -0.62% a day on average. There have been 15 days where Veritone Inc closed green and 15 days where VERI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.08 | 5.34 | 3.35M |
| 2025-11-10 | 5.87 | 5.37 | ↓$0.50 (-8.52%) | 5.17 | 5.89 | 6.20M |
| 2025-11-07 | 5.78 | 5.71 | ↓$0.07 (-1.21%) | 5.15 | 5.95 | 7.63M |
| 2025-11-06 | 6.90 | 6.39 | ↓$0.51 (-7.39%) | 6.26 | 6.90 | 8.11M |
| 2025-11-05 | 6.26 | 6.69 | ↑$0.43 (6.87%) | 5.99 | 6.74 | 5.59M |
| 2025-11-04 | 6.30 | 6.17 | ↓$0.13 (-2.06%) | 5.95 | 6.49 | 9.08M |
| 2025-11-03 | 6.39 | 6.72 | ↑$0.33 (5.16%) | 6.12 | 6.72 | 6.52M |
| 2025-10-31 | 6.27 | 6.26 | ↓$0.01 (-0.16%) | 5.93 | 6.33 | 5.23M |
| 2025-10-30 | 6.29 | 6.02 | ↓$0.28 (-4.37%) | 5.90 | 6.33 | 5.31M |
| 2025-10-29 | 6.75 | 6.37 | ↓$0.38 (-5.63%) | 6.32 | 6.79 | 5.29M |
| 2025-10-28 | 7.53 | 6.67 | ↓$0.86 (-11.42%) | 6.66 | 7.53 | 7.37M |
| 2025-10-27 | 7.46 | 7.30 | ↓$0.16 (-2.08%) | 7.16 | 7.77 | 8.54M |
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