S&P 500   4,970.78 (-0.81%)
DOW   37,927.86 (+0.40%)
QQQ   416.02 (-1.75%)
AAPL   165.59 (-0.87%)
MSFT   400.44 (-0.95%)
META   482.20 (-3.91%)
GOOGL   154.01 (-1.28%)
AMZN   174.84 (-2.44%)
TSLA   148.37 (-1.04%)
NVDA   786.21 (-7.15%)
AMD   147.95 (-4.60%)
NIO   3.82 (-4.50%)
BABA   68.93 (+0.07%)
T   16.44 (+0.67%)
F   12.11 (+0.41%)
MU   107.04 (-4.37%)
GE   148.62 (-2.82%)
CGC   8.00 (+2.17%)
DIS   112.29 (-0.12%)
AMC   3.21 (+9.93%)
PFE   25.85 (+1.81%)
PYPL   62.10 (+0.00%)
XOM   119.76 (+1.05%)
S&P 500   4,970.78 (-0.81%)
DOW   37,927.86 (+0.40%)
QQQ   416.02 (-1.75%)
AAPL   165.59 (-0.87%)
MSFT   400.44 (-0.95%)
META   482.20 (-3.91%)
GOOGL   154.01 (-1.28%)
AMZN   174.84 (-2.44%)
TSLA   148.37 (-1.04%)
NVDA   786.21 (-7.15%)
AMD   147.95 (-4.60%)
NIO   3.82 (-4.50%)
BABA   68.93 (+0.07%)
T   16.44 (+0.67%)
F   12.11 (+0.41%)
MU   107.04 (-4.37%)
GE   148.62 (-2.82%)
CGC   8.00 (+2.17%)
DIS   112.29 (-0.12%)
AMC   3.21 (+9.93%)
PFE   25.85 (+1.81%)
PYPL   62.10 (+0.00%)
XOM   119.76 (+1.05%)
S&P 500   4,970.78 (-0.81%)
DOW   37,927.86 (+0.40%)
QQQ   416.02 (-1.75%)
AAPL   165.59 (-0.87%)
MSFT   400.44 (-0.95%)
META   482.20 (-3.91%)
GOOGL   154.01 (-1.28%)
AMZN   174.84 (-2.44%)
TSLA   148.37 (-1.04%)
NVDA   786.21 (-7.15%)
AMD   147.95 (-4.60%)
NIO   3.82 (-4.50%)
BABA   68.93 (+0.07%)
T   16.44 (+0.67%)
F   12.11 (+0.41%)
MU   107.04 (-4.37%)
GE   148.62 (-2.82%)
CGC   8.00 (+2.17%)
DIS   112.29 (-0.12%)
AMC   3.21 (+9.93%)
PFE   25.85 (+1.81%)
PYPL   62.10 (+0.00%)
XOM   119.76 (+1.05%)
S&P 500   4,970.78 (-0.81%)
DOW   37,927.86 (+0.40%)
QQQ   416.02 (-1.75%)
AAPL   165.59 (-0.87%)
MSFT   400.44 (-0.95%)
META   482.20 (-3.91%)
GOOGL   154.01 (-1.28%)
AMZN   174.84 (-2.44%)
TSLA   148.37 (-1.04%)
NVDA   786.21 (-7.15%)
AMD   147.95 (-4.60%)
NIO   3.82 (-4.50%)
BABA   68.93 (+0.07%)
T   16.44 (+0.67%)
F   12.11 (+0.41%)
MU   107.04 (-4.37%)
GE   148.62 (-2.82%)
CGC   8.00 (+2.17%)
DIS   112.29 (-0.12%)
AMC   3.21 (+9.93%)
PFE   25.85 (+1.81%)
PYPL   62.10 (+0.00%)
XOM   119.76 (+1.05%)
Free Trial

Veritone (VERI) Stock Chart & Stock Price History

→ 2024's Must-Have Guide: Master Crypto Investment Today (From Darwin) (Ad)
Free VERI Stock Alerts
$3.67
-0.18 (-4.68%)
(As of 02:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Veritone Stock Price Performance

5 Day
Performance
-24.49%
1 Month
Performance
-6.26%
3 Month
Performance
+117.16%
6 Month
Performance
+38.49%
Year-To-Date
Performance
+102.76%
1 Year
Performance
-33.75%
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 Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

VERI Stock Chart for Friday, April, 19, 2024

VERI Chart by TradingView

Veritone Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
02/06/2024$1.70$1.79
+5.29%		$1.86$1.70207,152 shs$66.46 million
02/05/2024$1.78$1.70
-4.49%		$1.78$1.69133,879 shs$63.12 million
02/02/2024$1.70$1.78
+4.71%		$1.79$1.69261,600 shs$66.09 million
02/01/2024$1.65$1.70
+3.03%		$1.84$1.69322,399 shs$63.12 million
01/31/2024$1.77$1.65
-6.78%		$1.77$1.65212,145 shs$61.26 million
01/30/2024$1.80$1.77
-1.39%		$1.79$1.67257,966 shs$65.72 million
01/29/2024$1.70$1.80
+5.59%		$1.80$1.67141,699 shs$66.65 million
01/26/2024$1.80$1.70
-5.29%		$1.80$1.69230,997 shs$63.12 million
01/25/2024$1.82$1.80
-1.10%		$1.88$1.77237,426 shs$66.65 million
01/24/2024$1.87$1.82
-2.94%		$1.99$1.79352,484 shs$67.39 million
01/23/2024$1.85$1.87
+1.08%		$1.94$1.81322,458 shs$69.43 million
01/22/2024$1.69$1.85
+9.47%		$1.85$1.69339,051 shs$68.69 million
01/19/2024$1.65$1.69
+2.42%		$1.69$1.56269,160 shs$62.75 million
01/18/2024$1.70$1.65
-2.65%		$1.72$1.60374,008 shs$61.26 million

Related Companies:
This page (NASDAQ:VERI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
1970’s computer coder issues shocking A.I. warning
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media