Veritone, Inc. - Common Stock (VERI)

Historical Prices For Veritone, Inc. - Common Stock (VERI)

Date Range:

2025-04-23 - 2025-07-23

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2025	2.88	2.90	2.68	2.79	2,851,690	2.79
7/22/2025	2.90	2.94	2.52	2.87	5,589,540	2.87
7/21/2025	2.54	3.19	2.52	2.80	13,902,704	2.80
7/18/2025	2.20	2.39	2.15	2.26	3,923,017	2.26
7/17/2025	2.25	2.26	2.02	2.15	5,533,256	2.15
7/16/2025	1.52	2.03	1.50	1.98	5,518,096	1.98
7/15/2025	1.54	1.54	1.48	1.49	767,397	1.49
7/14/2025	1.45	1.56	1.43	1.53	1,857,909	1.53
7/11/2025	1.46	1.52	1.42	1.44	978,697	1.44
7/10/2025	1.48	1.50	1.43	1.48	1,050,566	1.48
7/09/2025	1.49	1.51	1.42	1.47	815,433	1.47
7/08/2025	1.51	1.59	1.46	1.48	1,309,649	1.48
7/07/2025	1.50	1.54	1.46	1.52	2,058,936	1.52
7/03/2025	1.44	1.55	1.44	1.49	1,833,765	1.49
7/02/2025	1.41	1.44	1.35	1.42	1,067,112	1.42
7/01/2025	1.30	1.50	1.28	1.40	1,714,087	1.40
6/30/2025	1.25	1.31	1.22	1.26	4,268,020	1.26
6/27/2025	1.49	1.52	1.39	1.42	1,079,242	1.42
6/26/2025	1.47	1.50	1.35	1.47	1,489,932	1.47
6/25/2025	1.40	1.51	1.39	1.43	1,993,681	1.43
6/24/2025	1.24	1.38	1.22	1.36	656,762	1.36
6/23/2025	1.30	1.30	1.22	1.22	1,282,191	1.22
6/20/2025	1.41	1.43	1.29	1.30	1,814,947	1.30
6/18/2025	1.46	1.50	1.40	1.41	744,469	1.41
6/17/2025	1.59	1.60	1.46	1.48	804,566	1.48
6/16/2025	1.39	1.63	1.39	1.59	1,563,885	1.59
6/13/2025	1.45	1.45	1.38	1.40	675,038	1.40
6/12/2025	1.55	1.55	1.46	1.47	794,567	1.47
6/11/2025	1.54	1.58	1.53	1.54	669,356	1.54
6/10/2025	1.58	1.61	1.50	1.55	677,569	1.55
6/09/2025	1.58	1.61	1.54	1.58	909,707	1.58
6/06/2025	1.49	1.57	1.48	1.50	534,855	1.50
6/05/2025	1.58	1.57	1.46	1.48	643,430	1.48
6/04/2025	1.50	1.58	1.50	1.54	719,234	1.54
6/03/2025	1.48	1.52	1.42	1.49	726,613	1.49
6/02/2025	1.55	1.56	1.45	1.46	1,142,526	1.46
5/30/2025	1.56	1.61	1.56	1.57	635,658	1.57
5/29/2025	1.74	1.74	1.53	1.55	1,289,255	1.55
5/28/2025	1.72	1.78	1.69	1.71	734,852	1.71
5/27/2025	1.80	1.81	1.71	1.72	668,343	1.72
5/23/2025	1.66	1.77	1.66	1.75	406,379	1.75
5/22/2025	1.66	1.74	1.62	1.73	341,462	1.73
5/21/2025	1.75	1.75	1.62	1.66	619,446	1.66
5/20/2025	1.79	1.83	1.74	1.76	445,805	1.76
5/19/2025	1.81	1.83	1.75	1.80	369,986	1.80
5/16/2025	1.81	1.87	1.78	1.84	609,396	1.84
5/15/2025	1.77	1.80	1.72	1.77	523,112	1.77
5/14/2025	1.87	1.87	1.76	1.77	638,691	1.77
5/13/2025	1.83	1.85	1.75	1.84	813,456	1.84
5/12/2025	1.90	1.90	1.77	1.81	569,083	1.81
5/09/2025	1.95	1.95	1.77	1.81	1,136,287	1.81
5/08/2025	1.93	2.05	1.93	1.99	1,113,986	1.99
5/07/2025	1.86	1.92	1.85	1.86	399,241	1.86
5/06/2025	1.95	1.99	1.85	1.87	542,817	1.87
5/05/2025	2.00	2.04	1.95	1.98	283,815	1.98
5/02/2025	2.05	2.10	2.04	2.04	311,863	2.04
5/01/2025	2.06	2.10	2.02	2.03	377,342	2.03
4/30/2025	2.01	2.05	1.94	2.04	386,327	2.04
4/29/2025	2.07	2.12	2.02	2.04	633,344	2.04
4/28/2025	2.25	2.33	2.06	2.07	568,868	2.07
4/25/2025	2.33	2.34	2.19	2.27	503,704	2.27
4/24/2025	2.20	2.33	2.20	2.28	267,846	2.28