-
5 DAY PERFORMANCE
-8.08% -
1 MONTH PERFORMANCE
-19.47% -
3 MONTH PERFORMANCE
-17.27% -
6 MONTH PERFORMANCE
-11.07% -
YEAR-TO-DATE PERFORMANCE
+50.83% -
1 YEAR PERFORMANCE
+22.42%
Veritone, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.77 | $2.73 (-1.44%) | $2.83 | $2.70 | 533,715 | $103.98 M |
| 11/21/2024 | $2.72 | $2.74 (0.74%) | $2.75 | $2.63 | 518,900 | $104.36 M |
| 11/20/2024 | $2.82 | $2.67 (-5.32%) | $2.85 | $2.62 | 802,540 | $101.69 M |
| 11/19/2024 | $2.90 | $2.92 (0.69%) | $3.03 | $2.81 | 565,700 | $111.21 M |
| 11/18/2024 | $3.07 | $2.97 (-3.26%) | $3.12 | $2.95 | 478,203 | $113.12 M |
| 11/15/2024 | $3.06 | $3.06 (0%) | $3.13 | $2.98 | 411,183 | $115.52 M |
| 11/14/2024 | $3.20 | $3.06 (-4.38%) | $3.26 | $3.02 | 629,500 | $115.52 M |
| 11/13/2024 | $2.93 | $3.18 (8.53%) | $3.31 | $2.88 | 1.17 M | $120.05 M |
| 11/12/2024 | $3.59 | $2.85 (-20.61%) | $3.60 | $2.81 | 2.02 M | $107.59 M |
| 11/11/2024 | $3.62 | $3.74 (3.31%) | $3.80 | $3.53 | 813,400 | $141.19 M |
| 11/08/2024 | $3.62 | $3.57 (-1.38%) | $3.62 | $3.40 | 354,600 | $134.78 M |
| 11/07/2024 | $3.36 | $3.66 (8.93%) | $3.71 | $3.34 | 717,344 | $138.40 M |
| 11/06/2024 | $3.52 | $3.36 (-4.55%) | $3.52 | $3.21 | 468,032 | $127.06 M |
| 11/05/2024 | $3.13 | $3.31 (5.75%) | $3.32 | $3.06 | 523,603 | $125.16 M |
| 11/04/2024 | $3.29 | $3.13 (-4.86%) | $3.36 | $3.12 | 445,450 | $118.36 M |
| 11/01/2024 | $3.33 | $3.26 (-2.1%) | $3.46 | $3.25 | 413,223 | $123.27 M |
| 10/31/2024 | $3.34 | $3.25 (-2.69%) | $3.41 | $3.15 | 822,634 | $122.90 M |
| 10/30/2024 | $3.63 | $3.42 (-5.79%) | $3.76 | $3.42 | 623,408 | $129.32 M |
| 10/29/2024 | $3.85 | $3.70 (-3.9%) | $4.15 | $3.66 | 1.07 M | $139.91 M |
| 10/28/2024 | $3.51 | $3.85 (9.69%) | $3.88 | $3.49 | 990,900 | $145.58 M |
| 10/25/2024 | $3.40 | $3.47 (2.06%) | $3.56 | $3.29 | 597,046 | $131.21 M |
| 10/24/2024 | $3.45 | $3.40 (-1.45%) | $3.58 | $3.30 | 775,900 | $128.57 M |
| 10/23/2024 | $4.00 | $3.39 (-15.25%) | $4.03 | $3.27 | 2.66 M | $128.19 M |
| 10/22/2024 | $4.14 | $4.24 (2.42%) | $4.31 | $3.80 | 1.53 M | $160.33 M |
| 10/21/2024 | $4.31 | $4.12 (-4.41%) | $4.31 | $4.05 | 442,300 | $155.79 M |
| 10/18/2024 | $4.12 | $4.25 (3.16%) | $4.49 | $4.12 | 575,536 | $160.71 M |
| 10/17/2024 | $4.51 | $4.17 (-7.54%) | $4.53 | $4.12 | 528,125 | $157.68 M |
| 10/16/2024 | $4.15 | $4.46 (7.47%) | $4.46 | $4.04 | 499,225 | $168.65 M |
| 10/15/2024 | $4.25 | $4.15 (-2.35%) | $4.27 | $4.00 | 477,688 | $156.93 M |
| 10/14/2024 | $4.06 | $4.24 (4.43%) | $4.38 | $4.00 | 819,231 | $160.33 M |
| 10/11/2024 | $4.77 | $4.13 (-13.42%) | $5.64 | $4.03 | 4.45 M | $156.17 M |
| 10/10/2024 | $4.56 | $4.62 (1.32%) | $4.69 | $4.29 | 984,600 | $174.70 M |
| 10/09/2024 | $4.25 | $4.51 (6.12%) | $4.70 | $4.20 | 1.90 M | $170.54 M |
| 10/08/2024 | $3.73 | $4.19 (12.33%) | $4.24 | $3.66 | 1.29 M | $158.44 M |
| 10/07/2024 | $4.05 | $3.73 (-7.9%) | $4.44 | $3.69 | 1.40 M | $141.05 M |
| 10/04/2024 | $3.72 | $4.05 (8.87%) | $4.07 | $3.65 | 847,551 | $153.15 M |
| 10/03/2024 | $3.52 | $3.61 (2.56%) | $3.88 | $3.45 | 698,264 | $136.51 M |
| 10/02/2024 | $3.44 | $3.53 (2.62%) | $3.53 | $3.37 | 174,248 | $133.48 M |
| 10/01/2024 | $3.54 | $3.47 (-1.98%) | $3.59 | $3.37 | 360,245 | $131.21 M |
| 09/30/2024 | $3.75 | $3.59 (-4.27%) | $3.75 | $3.51 | 213,815 | $135.75 M |
| 09/27/2024 | $3.80 | $3.75 (-1.32%) | $3.92 | $3.64 | 346,683 | $141.80 M |
| 09/26/2024 | $3.65 | $3.77 (3.29%) | $3.84 | $3.47 | 323,142 | $142.56 M |
| 09/25/2024 | $3.75 | $3.62 (-3.47%) | $3.78 | $3.57 | 218,054 | $136.89 M |
| 09/24/2024 | $3.49 | $3.75 (7.45%) | $3.83 | $3.44 | 481,501 | $141.80 M |
| 09/23/2024 | $3.70 | $3.41 (-7.84%) | $3.70 | $3.31 | 375,860 | $128.95 M |
| 09/20/2024 | $3.81 | $3.68 (-3.41%) | $3.92 | $3.58 | 297,035 | $139.16 M |
| 09/19/2024 | $3.88 | $3.86 (-0.52%) | $3.97 | $3.68 | 544,439 | $145.96 M |
| 09/18/2024 | $3.85 | $3.62 (-5.97%) | $4.00 | $3.62 | 873,835 | $136.89 M |
| 09/17/2024 | $3.74 | $3.84 (2.67%) | $3.93 | $3.64 | 710,200 | $145.21 M |
| 09/16/2024 | $3.37 | $3.67 (8.9%) | $3.77 | $3.25 | 730,820 | $138.78 M |
| 09/13/2024 | $3.42 | $3.41 (-0.29%) | $3.72 | $3.35 | 797,113 | $128.95 M |
| 09/12/2024 | $3.05 | $3.37 (10.49%) | $3.60 | $3.03 | 1.48 M | $127.43 M |
| 09/11/2024 | $3.01 | $3.01 (0%) | $3.02 | $2.87 | 174,203 | $113.82 M |
| 09/10/2024 | $2.92 | $3.00 (2.74%) | $3.10 | $2.87 | 368,866 | $113.44 M |
| 09/09/2024 | $2.88 | $2.89 (0.35%) | $2.92 | $2.81 | 177,000 | $109.28 M |
| 09/06/2024 | $2.90 | $2.87 (-1.03%) | $2.92 | $2.75 | 308,123 | $108.53 M |
| 09/05/2024 | $2.98 | $2.90 (-2.68%) | $3.20 | $2.90 | 435,442 | $109.66 M |
| 09/04/2024 | $2.87 | $2.95 (2.79%) | $3.00 | $2.85 | 293,549 | $111.55 M |
| 09/03/2024 | $3.10 | $2.95 (-4.84%) | $3.11 | $2.85 | 378,400 | $111.55 M |
| 08/30/2024 | $3.00 | $3.10 (3.33%) | $3.12 | $2.87 | 816,020 | $117.22 M |
| 08/29/2024 | $2.94 | $2.93 (-0.34%) | $2.97 | $2.80 | 400,729 | $110.80 M |
| 08/28/2024 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.66 | 593,937 | $109.28 M |
| 08/27/2024 | $3.00 | $2.95 (-1.67%) | $3.05 | $2.87 | 457,402 | $111.55 M |
| 08/26/2024 | $3.28 | $3.07 (-6.4%) | $3.30 | $3.02 | 467,330 | $116.09 M |
| 08/23/2024 | $3.29 | $3.30 (0.3%) | $3.50 | $3.23 | 518,534 | $124.79 M |