• SPX
  • $5,982.71
  • -0.04 %
  • -$2.67
  • DJI
  • $43,952.64
  • -0.01 %
  • -$5.56
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,069.83
  • 0.49 %
  • $39.50
  • IXIC
  • $19,207.71
  • -0.12 %
  • -$23.03
Veritone, Inc. (VERI) Charts

Veritone, Inc. (VERI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.20

$0.02

(0.63%)

Day's range
$3.08
Day's range
$3.26
  • 5 DAY PERFORMANCE

    -10.36%
  • 1 MONTH PERFORMANCE

    -24.53%
  • 3 MONTH PERFORMANCE

    +4.92%
  • 6 MONTH PERFORMANCE

    -3.03%
  • YEAR-TO-DATE PERFORMANCE

    +76.80%
  • 1 YEAR PERFORMANCE

    +54.59%

Veritone, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $3.20 $3.20   (0%) $3.26 $3.08 149,687
11/13/2024 $2.93 $3.18   (8.53%) $3.31 $2.88 1.16 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
08/22/2024 $3.57 $3.27   (-8.4%) $3.57 $3.20 812,400 $123.65 M
08/21/2024 $3.80 $3.57   (-6.05%) $3.90 $3.52 597,500 $135.00 M
08/20/2024 $3.60 $3.75   (4.17%) $3.78 $3.40 920,477 $141.80 M
08/19/2024 $3.84 $3.72   (-3.12%) $3.89 $3.49 1.11 M $140.67 M
08/16/2024 $3.55 $3.84   (8.17%) $4.14 $3.49 2.82 M $145.21 M
08/15/2024 $3.16 $3.53   (11.71%) $3.75 $3.06 2.63 M $133.48 M
08/14/2024 $2.90 $3.05   (5.17%) $3.50 $2.88 3.77 M $115.33 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.