-
5 DAY PERFORMANCE
+9.97% -
1 MONTH PERFORMANCE
+29.76% -
3 MONTH PERFORMANCE
+65.93% -
6 MONTH PERFORMANCE
-28.71% -
YEAR-TO-DATE PERFORMANCE
+107.18% -
1 YEAR PERFORMANCE
+44.23%
Veritone, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.80 | $3.75 (-1.32%) | $3.92 | $3.64 | 346,219 | $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 |
| 08/13/2024 | $2.35 | $2.85 (21.28%) | $2.87 | $2.32 | 1.77 M | $107.77 M |
| 08/12/2024 | $2.30 | $2.29 (-0.43%) | $2.45 | $2.25 | 252,102 | $86.59 M |
| 08/09/2024 | $2.62 | $2.36 (-9.92%) | $2.64 | $2.20 | 636,000 | $89.24 M |
| 08/08/2024 | $2.48 | $2.69 (8.47%) | $2.71 | $2.38 | 866,902 | $100.48 M |
| 08/07/2024 | $2.38 | $2.28 (-4.2%) | $2.41 | $2.22 | 469,000 | $85.17 M |
| 08/06/2024 | $2.34 | $2.31 (-1.28%) | $2.40 | $2.25 | 338,246 | $86.29 M |
| 08/05/2024 | $2.19 | $2.25 (2.74%) | $2.33 | $2.03 | 575,600 | $84.04 M |
| 08/02/2024 | $2.41 | $2.43 (0.83%) | $2.50 | $2.35 | 345,900 | $90.77 M |
| 08/01/2024 | $2.70 | $2.52 (-6.67%) | $2.73 | $2.48 | 379,334 | $94.13 M |
| 07/31/2024 | $2.68 | $2.63 (-1.87%) | $2.75 | $2.59 | 322,400 | $98.24 M |
| 07/30/2024 | $2.90 | $2.62 (-9.66%) | $3.00 | $2.61 | 467,367 | $97.87 M |
| 07/29/2024 | $2.96 | $2.87 (-3.04%) | $3.01 | $2.82 | 416,700 | $107.20 M |
| 07/26/2024 | $3.13 | $2.96 (-5.43%) | $3.21 | $2.92 | 233,508 | $110.57 M |
| 07/25/2024 | $2.91 | $3.07 (5.5%) | $3.19 | $2.89 | 327,204 | $114.67 M |
| 07/24/2024 | $3.12 | $2.92 (-6.41%) | $3.22 | $2.88 | 366,200 | $109.07 M |
| 07/23/2024 | $3.08 | $3.25 (5.52%) | $3.31 | $3.02 | 481,737 | $121.40 M |
| 07/22/2024 | $2.70 | $3.04 (12.59%) | $3.07 | $2.70 | 545,524 | $113.55 M |
| 07/19/2024 | $2.73 | $2.71 (-0.73%) | $2.85 | $2.65 | 315,327 | $101.23 M |
| 07/18/2024 | $3.05 | $2.77 (-9.18%) | $3.11 | $2.75 | 481,268 | $103.47 M |
| 07/17/2024 | $3.22 | $3.05 (-5.28%) | $3.37 | $2.99 | 545,668 | $113.93 M |
| 07/16/2024 | $3.11 | $3.33 (7.07%) | $3.43 | $2.98 | 735,264 | $124.39 M |
| 07/15/2024 | $3.08 | $3.07 (-0.32%) | $3.35 | $2.95 | 833,213 | $114.67 M |
| 07/12/2024 | $2.95 | $3.06 (3.73%) | $3.07 | $2.86 | 397,551 | $114.30 M |
| 07/11/2024 | $3.15 | $2.91 (-7.62%) | $3.22 | $2.81 | 766,449 | $108.70 M |
| 07/10/2024 | $2.83 | $3.15 (11.31%) | $3.22 | $2.83 | 846,635 | $117.66 M |
| 07/09/2024 | $2.77 | $2.80 (1.08%) | $2.94 | $2.69 | 430,268 | $104.59 M |
| 07/08/2024 | $2.62 | $2.78 (6.11%) | $2.85 | $2.60 | 507,584 | $103.84 M |
| 07/05/2024 | $2.33 | $2.57 (10.3%) | $2.58 | $2.30 | 439,223 | $96.00 M |
| 07/03/2024 | $2.33 | $2.35 (0.86%) | $2.38 | $2.29 | 149,637 | $87.78 M |
| 07/02/2024 | $2.29 | $2.33 (1.75%) | $2.36 | $2.25 | 348,670 | $87.03 M |
| 07/01/2024 | $2.39 | $2.27 (-5.02%) | $2.42 | $2.24 | 715,347 | $84.79 M |
| 06/28/2024 | $2.50 | $2.26 (-9.6%) | $2.58 | $2.26 | 3.83 M | $84.42 M |