Free Trial

Veritone (VERI) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free VERI Stock Alerts
$3.73
+0.40 (+12.01%)
(As of 04:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Veritone Stock Price Performance

5 Day
Performance
+16.37%
1 Month
Performance
-43.90%
3 Month
Performance
+126.01%
6 Month
Performance
+89.81%
Year-To-Date
Performance
+116.02%
1 Year
Performance
-1.76%
Receive VERI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Veritone and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

VERI Stock Chart for Wednesday, May, 8, 2024

VERI Chart by TradingView

Veritone Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$3.49$3.33
-4.58%		$3.63$3.30971,514 shs$125.57 million
05/06/2024$3.36$3.49
+3.87%		$3.50$3.24656,907 shs$131.61 million
05/03/2024$3.28$3.36
+2.60%		$3.63$3.32489,938 shs$126.71 million
05/02/2024$3.22$3.28
+1.71%		$3.33$3.15486,965 shs$123.50 million
05/01/2024$3.27$3.22
-1.53%		$3.41$3.121.01 million shs$121.43 million
04/30/2024$3.41$3.27
-4.11%		$3.47$3.22741,024 shs$123.31 million
04/29/2024$3.51$3.41
-2.85%		$3.81$3.33902,448 shs$126.62 million
04/26/2024$3.42$3.51
+2.78%		$3.69$3.31762,241 shs$130.33 million
04/25/2024$3.56$3.42
-4.07%		$3.53$3.31503,433 shs$126.80 million
04/24/2024$3.83$3.56
-7.05%		$3.99$3.43987,228 shs$132.18 million
04/23/2024$3.56$3.83
+7.58%		$4.05$3.481.01 million shs$142.21 million
04/22/2024$3.66$3.56
-2.73%		$3.83$3.331.03 million shs$132.18 million
04/19/2024$3.85$3.66
-4.94%		$3.90$3.52779,154 shs$135.90 million
04/18/2024$3.78$3.85
+1.85%		$4.03$3.64765,140 shs$142.95 million
04/17/2024$4.38$3.78
-13.60%		$4.59$3.522.83 million shs$140.35 million
04/16/2024$4.57$4.38
-4.27%		$4.94$4.361.30 million shs$162.44 million
04/15/2024$4.86$4.57
-5.97%		$5.06$4.531.10 million shs$169.69 million
04/12/2024$4.72$4.86
+2.97%		$5.13$4.581.78 million shs$180.45 million
04/11/2024$5.24$4.72
-9.92%		$5.36$4.453.45 million shs$175.26 million
04/10/2024$6.39$5.24
-18.00%		$6.43$5.153.71 million shs$237.27 million
04/09/2024$6.97$6.39
-8.32%		$7.17$6.271.66 million shs$237.26 million
04/08/2024$6.54$6.97
+6.66%		$7.17$6.151.96 million shs$258.80 million
04/05/2024$6.87$6.54
-4.88%		$6.94$6.162.28 million shs$242.65 million
04/04/2024$6.45$6.87
+6.51%		$7.76$6.515.36 million shs$255.08 million
04/03/2024$6.04$6.45
+6.79%		$6.50$5.732.42 million shs$239.49 million
04/02/2024$5.36$6.04
+12.69%		$6.09$4.832.82 million shs$224.27 million
04/01/2024$5.26$5.36
+1.90%		$5.70$5.211.55 million shs$199.02 million
03/29/2024$5.26$5.26$5.99$4.934.12 million shs$195.30 million
03/28/2024$5.76$5.26
-8.68%		$5.99$4.934.11 million shs$195.30 million
03/27/2024$6.16$5.76
-6.49%		$6.99$5.585.45 million shs$213.87 million
03/26/2024$5.01$6.16
+22.95%		$6.38$4.719.38 million shs$228.72 million
03/25/2024$4.87$5.01
+2.87%		$5.48$4.324.53 million shs$186.02 million
03/22/2024$3.67$4.87
+32.70%		$5.18$3.688.33 million shs$180.82 million
03/21/2024$3.96$3.67
-7.32%		$4.06$3.512.36 million shs$136.27 million
03/20/2024$3.92$3.96
+1.15%		$4.47$3.684.72 million shs$147.04 million
03/19/2024$3.45$3.92
+13.48%		$4.25$3.115.78 million shs$145.36 million
03/18/2024$3.88$3.45
-11.08%		$4.30$2.828.33 million shs$128.10 million
03/15/2024$2.73$3.88
+42.12%		$3.90$2.7313.69 million shs$144.06 million
03/14/2024$2.17$2.73
+25.81%		$3.09$2.2122.45 million shs$101.37 million
03/13/2024$1.71$2.17
+26.90%		$3.07$1.7423.11 million shs$80.57 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/12/2024$1.85$1.71
-7.32%		$1.92$1.66900,709 shs$63.49 million
03/11/2024$2.24$1.85
-17.63%		$2.36$1.84679,498 shs$68.51 million
03/08/2024$2.19$2.24
+2.28%		$2.33$2.12444,639 shs$83.17 million
03/07/2024$2.10$2.19
+4.29%		$2.23$2.11257,951 shs$81.32 million
03/06/2024$1.97$2.10
+6.60%		$2.15$2.00339,422 shs$77.97 million
03/05/2024$2.30$1.97
-14.35%		$2.30$1.89581,095 shs$73.15 million
03/04/2024$2.25$2.30
+2.22%		$2.44$2.23424,769 shs$85.40 million
03/01/2024$2.29$2.25
-1.75%		$2.33$2.11429,764 shs$83.54 million
02/29/2024$2.05$2.29
+11.98%		$2.30$2.09465,807 shs$85.03 million
02/28/2024$2.14$2.05
-4.44%		$2.23$2.02437,896 shs$75.93 million
02/27/2024$1.85$2.14
+15.68%		$2.20$1.85656,011 shs$79.46 million
02/26/2024$1.80$1.85
+3.06%		$1.86$1.77234,789 shs$68.69 million
02/23/2024$1.95$1.79
-7.97%		$1.96$1.75391,637 shs$66.46 million
02/22/2024$1.94$1.95
+0.26%		$2.05$1.92417,827 shs$72.22 million
02/21/2024$2.31$1.94
-16.02%		$2.29$1.89679,702 shs$72.03 million
02/20/2024$2.51$2.31
-7.97%		$2.54$2.29500,763 shs$85.77 million
02/19/2024$2.51$2.51$2.63$2.31724,500 shs$93.20 million
02/16/2024$2.60$2.51
-3.28%		$2.63$2.31724,598 shs$93.20 million
02/15/2024$2.46$2.60
+5.70%		$2.60$2.30819,304 shs$96.35 million
02/14/2024$2.20$2.46
+11.59%		$2.56$2.221.11 million shs$91.15 million
02/13/2024$1.99$2.20
+10.55%		$2.25$1.78922,490 shs$81.69 million
02/12/2024$1.88$1.99
+5.85%		$2.09$1.89609,771 shs$73.89 million
02/09/2024$1.73$1.88
+8.67%		$1.92$1.73446,358 shs$69.80 million
02/08/2024$1.72$1.73
+0.58%		$1.75$1.67256,157 shs$64.24 million
02/07/2024$1.79$1.72
-3.91%		$1.80$1.72176,945 shs$63.86 million

Related Companies:
This page (NASDAQ:VERI) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings