5 DAY PERFORMANCE
+47.39%
1 MONTH PERFORMANCE
+24.18%
3 MONTH PERFORMANCE
-10.08%
6 MONTH PERFORMANCE
+25.09%
YEAR-TO-DATE PERFORMANCE
+87.29%
1 YEAR PERFORMANCE
+66.18%
Veritone, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.67 | $3.40 (27.46%) | $3.43 | $2.54 | 5.23 M | $125.27 M |
| 12/24/2024 | $2.33 | $2.53 (8.58%) | $2.55 | $2.32 | 761,272 | $96.36 M |
| 12/23/2024 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.21 | 462,200 | $87.98 M |
| 12/20/2024 | $2.16 | $2.30 (6.48%) | $2.35 | $2.14 | 601,006 | $87.60 M |
| 12/19/2024 | $2.20 | $2.18 (-0.91%) | $2.29 | $2.15 | 785,332 | $83.03 M |
| 12/18/2024 | $2.38 | $2.19 (-7.98%) | $2.46 | $2.13 | 1.63 M | $83.41 M |
| 12/17/2024 | $2.45 | $2.37 (-3.27%) | $2.52 | $2.35 | 822,700 | $90.27 M |
| 12/16/2024 | $2.65 | $2.46 (-7.17%) | $2.65 | $2.32 | 1.54 M | $93.69 M |
| 12/13/2024 | $2.44 | $2.59 (6.15%) | $2.67 | $2.37 | 1.42 M | $98.64 M |
| 12/12/2024 | $2.45 | $2.43 (-0.82%) | $2.55 | $2.38 | 854,011 | $92.55 M |
| 12/11/2024 | $2.62 | $2.52 (-3.82%) | $2.65 | $2.42 | 1.22 M | $95.98 M |
| 12/10/2024 | $2.63 | $2.62 (-0.38%) | $2.69 | $2.60 | 734,833 | $99.79 M |
| 12/09/2024 | $2.79 | $2.65 (-5.02%) | $2.87 | $2.62 | 1.66 M | $100.93 M |
| 12/06/2024 | $2.65 | $2.63 (-0.75%) | $2.80 | $2.60 | 1.40 M | $100.17 M |
| 12/05/2024 | $2.66 | $2.59 (-2.63%) | $2.73 | $2.58 | 752,129 | $98.64 M |
| 12/04/2024 | $2.59 | $2.63 (1.54%) | $2.67 | $2.53 | 409,535 | $100.17 M |
| 12/03/2024 | $2.67 | $2.57 (-3.75%) | $2.67 | $2.49 | 497,100 | $97.88 M |
| 12/02/2024 | $2.70 | $2.65 (-1.85%) | $2.74 | $2.62 | 539,700 | $100.93 M |
| 11/29/2024 | $2.72 | $2.64 (-2.94%) | $2.77 | $2.62 | 334,441 | $100.55 M |
| 11/27/2024 | $2.70 | $2.67 (-1.11%) | $2.73 | $2.61 | 459,815 | $101.69 M |
| 11/26/2024 | $2.85 | $2.73 (-4.21%) | $2.91 | $2.70 | 513,739 | $103.98 M |
| 11/25/2024 | $2.84 | $2.75 (-3.17%) | $2.90 | $2.73 | 427,412 | $104.74 M |
| 11/22/2024 | $2.77 | $2.73 (-1.44%) | $2.83 | $2.70 | 539,322 | $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 |