Veritone, Inc.VERINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.61 | $4.07 | $3.58 | $3.67 | 5.02M |
| 1/30/2026 | $3.51 | $3.73 | $3.51 | $3.57 | 2.28M |
| 1/29/2026 | $3.78 | $3.79 | $3.46 | $3.52 | 3.22M |
| 1/28/2026 | $3.88 | $3.91 | $3.70 | $3.83 | 2.19M |
| 1/27/2026 | $3.86 | $3.92 | $3.72 | $3.87 | 1.97M |
| 1/26/2026 | $4.02 | $4.04 | $3.80 | $3.83 | 2.21M |
| 1/23/2026 | $4.14 | $4.18 | $4.02 | $4.07 | 1.46M |
| 1/22/2026 | $4.09 | $4.25 | $4.07 | $4.13 | 1.82M |
| 1/21/2026 | $4.15 | $4.22 | $3.80 | $4.01 | 4.21M |
| 1/20/2026 | $4.24 | $4.26 | $4.03 | $4.10 | 2.73M |
| 1/16/2026 | $4.37 | $4.51 | $4.37 | $4.45 | 2.06M |
| 1/15/2026 | $4.59 | $4.65 | $4.36 | $4.37 | 2.29M |
| 1/14/2026 | $4.63 | $4.64 | $4.40 | $4.58 | 1.81M |
| 1/13/2026 | $4.70 | $4.77 | $4.56 | $4.64 | 1.40M |
| 1/12/2026 | $4.69 | $4.72 | $4.46 | $4.68 | 2.26M |
| 1/9/2026 | $4.85 | $4.86 | $4.67 | $4.69 | 1.68M |
| 1/8/2026 | $4.81 | $4.93 | $4.75 | $4.80 | 1.63M |
| 1/7/2026 | $4.98 | $4.98 | $4.78 | $4.81 | 1.48M |
| 1/6/2026 | $5.09 | $5.15 | $4.80 | $4.94 | 2.54M |
| 1/5/2026 | $4.90 | $5.24 | $4.84 | $5.10 | 3.26M |
| 1/2/2026 | $4.82 | $4.85 | $4.63 | $4.79 | 2.03M |
| 12/31/2025 | $4.56 | $4.80 | $4.56 | $4.65 | 2.88M |
| 12/30/2025 | $4.79 | $4.92 | $4.59 | $4.61 | 2.03M |
| 12/29/2025 | $4.92 | $5.06 | $4.74 | $4.77 | 2.28M |
| 12/26/2025 | $5.13 | $5.13 | $4.89 | $5.03 | 1.67M |
| 12/24/2025 | $5.06 | $5.17 | $5.02 | $5.13 | 839,300 |
| 12/23/2025 | $5.00 | $5.22 | $4.93 | $5.08 | 2.17M |
| 12/22/2025 | $5.11 | $5.37 | $5.03 | $5.10 | 2.49M |
| 12/19/2025 | $5.00 | $5.13 | $4.93 | $5.01 | 4.79M |
| 12/18/2025 | $5.03 | $5.24 | $4.84 | $4.93 | 2.96M |
| 12/17/2025 | $5.34 | $5.44 | $4.84 | $4.86 | 3.39M |
| 12/16/2025 | $5.08 | $5.32 | $5.04 | $5.26 | 2.47M |
| 12/15/2025 | $5.70 | $5.71 | $5.18 | $5.19 | 3.86M |
| 12/12/2025 | $6.04 | $6.13 | $5.62 | $5.69 | 3.18M |
| 12/11/2025 | $5.80 | $6.10 | $5.72 | $6.05 | 3.10M |
| 12/10/2025 | $5.68 | $6.00 | $5.54 | $5.85 | 3.07M |
| 12/9/2025 | $5.47 | $5.72 | $5.39 | $5.65 | 2.83M |
| 12/8/2025 | $5.22 | $5.62 | $5.21 | $5.54 | 3.35M |
| 12/5/2025 | $5.48 | $5.48 | $5.18 | $5.21 | 3.10M |
| 12/4/2025 | $5.40 | $5.52 | $5.32 | $5.49 | 4.30M |
| 12/3/2025 | $5.03 | $5.51 | $4.92 | $5.46 | 5.06M |
| 12/2/2025 | $4.37 | $5.09 | $4.35 | $5.04 | 6.76M |
| 12/1/2025 | $4.30 | $4.47 | $4.16 | $4.30 | 2.89M |
| 11/28/2025 | $4.34 | $4.50 | $4.28 | $4.36 | 2.08M |
| 11/26/2025 | $4.28 | $4.34 | $4.11 | $4.30 | 2.48M |
| 11/25/2025 | $4.13 | $4.22 | $3.95 | $4.22 | 2.43M |
| 11/24/2025 | $3.98 | $4.12 | $3.88 | $4.09 | 2.40M |
| 11/21/2025 | $3.86 | $3.99 | $3.59 | $3.96 | 4.21M |
| 11/20/2025 | $4.25 | $4.50 | $3.83 | $3.86 | 4.15M |
| 11/19/2025 | $4.28 | $4.31 | $3.93 | $4.02 | 5.05M |
| 11/18/2025 | $4.24 | $4.35 | $4.11 | $4.26 | 2.96M |
| 11/17/2025 | $4.22 | $4.51 | $4.14 | $4.34 | 4.10M |
| 11/14/2025 | $3.94 | $4.44 | $3.94 | $4.30 | 5.90M |
| 11/13/2025 | $4.99 | $5.04 | $4.18 | $4.27 | 12.23M |
| 11/12/2025 | $5.32 | $5.47 | $4.98 | $5.06 | 4.07M |
| 11/11/2025 | $5.28 | $5.34 | $5.08 | $5.23 | 3.35M |
| 11/10/2025 | $5.87 | $5.89 | $5.17 | $5.37 | 6.22M |
| 11/7/2025 | $5.78 | $5.95 | $5.15 | $5.71 | 7.63M |
| 11/6/2025 | $6.90 | $6.90 | $6.26 | $6.39 | 8.16M |
| 11/5/2025 | $6.26 | $6.74 | $5.99 | $6.69 | 5.60M |
| 11/4/2025 | $6.30 | $6.49 | $5.95 | $6.17 | 9.09M |