5 DAY PERFORMANCE
-10.29%
1 MONTH PERFORMANCE
-22.66%
3 MONTH PERFORMANCE
-36.69%
6 MONTH PERFORMANCE
-40.53%
YEAR-TO-DATE PERFORMANCE
-52.13%
1 YEAR PERFORMANCE
-46.78%
Veritone, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.56 | $1.57 (0.64%) | $1.62 | $1.56 | 635.66 K | $70.01 M |
| 05/29/2025 | $1.74 | $1.56 (-10.34%) | $1.74 | $1.53 | 1.29 M | $69.57 M |
| 05/28/2025 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.69 | 735.10 K | $76.26 M |
| 05/27/2025 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.71 | 668.85 K | $76.70 M |
| 05/23/2025 | $1.66 | $1.75 (5.42%) | $1.77 | $1.66 | 406.38 K | $78.04 M |
| 05/22/2025 | $1.66 | $1.73 (4.22%) | $1.74 | $1.62 | 341.46 K | $77.15 M |
| 05/21/2025 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.62 | 619.45 K | $74.03 M |
| 05/20/2025 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.74 | 446.33 K | $78.49 M |
| 05/19/2025 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.75 | 370.05 K | $80.27 M |
| 05/16/2025 | $1.81 | $1.84 (1.66%) | $1.87 | $1.78 | 609.40 K | $82.05 M |
| 05/15/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.72 | 523.82 K | $78.93 M |
| 05/14/2025 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.76 | 642.80 K | $78.93 M |
| 05/13/2025 | $1.83 | $1.84 (0.55%) | $1.86 | $1.75 | 813.47 K | $82.05 M |
| 05/12/2025 | $1.90 | $1.81 (-4.74%) | $1.90 | $1.78 | 571.20 K | $80.72 M |
| 05/09/2025 | $1.95 | $1.81 (-7.18%) | $1.95 | $1.77 | 1.14 M | $80.72 M |
| 05/08/2025 | $1.93 | $1.99 (3.11%) | $2.05 | $1.93 | 1.12 M | $88.74 M |
| 05/07/2025 | $1.86 | $1.86 (0%) | $1.92 | $1.85 | 399.24 K | $82.95 M |
| 05/06/2025 | $1.95 | $1.87 (-4.1%) | $1.99 | $1.85 | 545.61 K | $83.39 M |
| 05/05/2025 | $2.00 | $1.98 (-1%) | $2.04 | $1.95 | 284.90 K | $88.30 M |
| 05/02/2025 | $2.05 | $2.04 (-0.49%) | $2.10 | $2.04 | 311.90 K | $90.97 M |
| 05/01/2025 | $2.06 | $2.03 (-1.46%) | $2.10 | $2.02 | 377.60 K | $90.53 M |
| 04/30/2025 | $2.01 | $2.04 (1.49%) | $2.05 | $1.94 | 386.33 K | $90.97 M |
| 04/29/2025 | $2.07 | $2.04 (-1.45%) | $2.12 | $2.03 | 633.35 K | $90.97 M |
| 04/28/2025 | $2.25 | $2.07 (-8%) | $2.33 | $2.06 | 569.10 K | $92.31 M |
| 04/25/2025 | $2.33 | $2.27 (-2.58%) | $2.34 | $2.19 | 503.70 K | $86.46 M |
| 04/24/2025 | $2.20 | $2.28 (3.64%) | $2.33 | $2.20 | 268.92 K | $86.84 M |
| 04/23/2025 | $2.25 | $2.19 (-2.67%) | $2.35 | $2.19 | 429.80 K | $83.41 M |
| 04/22/2025 | $2.12 | $2.14 (0.94%) | $2.16 | $2.07 | 263.76 K | $81.51 M |
| 04/21/2025 | $2.16 | $2.09 (-3.24%) | $2.20 | $2.05 | 212.80 K | $79.60 M |
| 04/17/2025 | $2.13 | $2.16 (1.41%) | $2.24 | $2.11 | 254.30 K | $82.27 M |
| 04/16/2025 | $2.15 | $2.12 (-1.4%) | $2.22 | $2.08 | 322.00 K | $80.74 M |
| 04/15/2025 | $2.20 | $2.22 (0.91%) | $2.25 | $2.14 | 296.61 K | $84.55 M |
| 04/14/2025 | $2.21 | $2.17 (-1.81%) | $2.25 | $2.08 | 370.10 K | $82.65 M |
| 04/11/2025 | $2.28 | $2.18 (-4.39%) | $2.38 | $2.10 | 367.20 K | $83.03 M |
| 04/10/2025 | $2.24 | $2.25 (0.45%) | $2.29 | $2.15 | 405.94 K | $85.70 M |
| 04/09/2025 | $2.05 | $2.27 (10.73%) | $2.33 | $1.96 | 458.01 K | $86.46 M |
| 04/08/2025 | $2.28 | $2.04 (-10.53%) | $2.29 | $1.96 | 484.00 K | $77.70 M |
| 04/07/2025 | $1.91 | $2.21 (15.71%) | $2.25 | $1.86 | 737.60 K | $84.17 M |
| 04/04/2025 | $2.19 | $2.05 (-6.39%) | $2.20 | $1.90 | 893.67 K | $78.08 M |
| 04/03/2025 | $2.23 | $2.24 (0.45%) | $2.32 | $2.15 | 600.47 K | $85.31 M |
| 04/02/2025 | $2.31 | $2.37 (2.6%) | $2.44 | $2.28 | 401.60 K | $90.27 M |
| 04/01/2025 | $2.34 | $2.33 (-0.43%) | $2.40 | $2.26 | 394.50 K | $88.74 M |
| 03/31/2025 | $2.49 | $2.33 (-6.43%) | $2.51 | $2.28 | 506.83 K | $88.74 M |
| 03/28/2025 | $2.73 | $2.55 (-6.59%) | $2.73 | $2.50 | 494.50 K | $97.12 M |
| 03/27/2025 | $2.68 | $2.74 (2.24%) | $2.84 | $2.65 | 382.20 K | $104.36 M |
| 03/26/2025 | $2.78 | $2.66 (-4.32%) | $2.82 | $2.65 | 363.10 K | $101.31 M |
| 03/25/2025 | $2.75 | $2.81 (2.18%) | $2.88 | $2.70 | 447.32 K | $107.02 M |
| 03/24/2025 | $2.82 | $2.76 (-2.13%) | $2.85 | $2.69 | 300.60 K | $105.12 M |
| 03/21/2025 | $2.62 | $2.76 (5.34%) | $2.82 | $2.60 | 453.43 K | $105.12 M |
| 03/20/2025 | $2.75 | $2.71 (-1.45%) | $2.80 | $2.68 | 207.50 K | $103.22 M |
| 03/19/2025 | $2.65 | $2.75 (3.77%) | $2.77 | $2.63 | 389.04 K | $104.74 M |
| 03/18/2025 | $2.68 | $2.60 (-2.99%) | $2.74 | $2.50 | 446.92 K | $99.03 M |
| 03/17/2025 | $2.73 | $2.78 (1.83%) | $2.88 | $2.66 | 675.91 K | $105.88 M |
| 03/14/2025 | $2.27 | $2.61 (14.98%) | $2.63 | $2.27 | 546.75 K | $99.41 M |
| 03/13/2025 | $2.42 | $2.34 (-3.31%) | $2.43 | $2.32 | 257.22 K | $89.12 M |
| 03/12/2025 | $2.39 | $2.42 (1.26%) | $2.47 | $2.37 | 322.20 K | $92.17 M |
| 03/11/2025 | $2.31 | $2.36 (2.16%) | $2.42 | $2.28 | 315.70 K | $89.88 M |
| 03/10/2025 | $2.45 | $2.34 (-4.49%) | $2.45 | $2.23 | 664.44 K | $89.12 M |
| 03/07/2025 | $2.48 | $2.49 (0.4%) | $2.58 | $2.37 | 315.30 K | $94.84 M |
| 03/06/2025 | $2.48 | $2.47 (-0.4%) | $2.67 | $2.47 | 372.44 K | $94.07 M |
| 03/05/2025 | $2.46 | $2.57 (4.47%) | $2.59 | $2.43 | 307.45 K | $97.88 M |
| 03/04/2025 | $2.42 | $2.44 (0.83%) | $2.54 | $2.37 | 526.10 K | $92.93 M |
| 03/03/2025 | $2.74 | $2.48 (-9.49%) | $2.79 | $2.44 | 698.92 K | $94.46 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.
