Veritone, Inc. - Common Stock (VERI)

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

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	5.58	5.69	5.02	5.08	6,038,992	5.08
9/25/2025	5.22	6.18	5.17	5.58	8,189,400	5.58
9/24/2025	6.02	6.12	5.46	5.56	7,756,278	5.56
9/23/2025	6.04	6.42	5.83	5.91	11,542,370	5.91
9/22/2025	5.78	6.16	5.41	5.70	13,382,967	5.70
9/19/2025	4.26	5.40	4.26	5.35	16,265,115	5.35
9/18/2025	4.22	4.30	4.02	4.18	5,860,240	4.18
9/17/2025	3.80	4.19	3.76	4.10	7,882,447	4.10
9/16/2025	4.01	4.02	3.70	3.73	3,582,956	3.73
9/15/2025	3.80	4.04	3.61	3.92	4,682,172	3.92
9/12/2025	3.65	4.29	3.63	3.73	9,969,687	3.73
9/11/2025	3.19	3.55	3.03	3.53	14,587,025	3.53
9/10/2025	3.90	4.13	3.59	3.64	10,187,868	3.64
9/09/2025	2.83	3.94	2.83	3.84	18,132,717	3.84
9/08/2025	2.70	2.71	2.57	2.63	2,071,175	2.63
9/05/2025	2.79	2.82	2.59	2.66	1,520,767	2.66
9/04/2025	2.93	2.95	2.67	2.76	2,234,049	2.76
9/03/2025	3.10	3.16	2.91	2.96	1,761,893	2.96
9/02/2025	3.00	3.11	2.83	3.11	2,232,877	3.11
8/29/2025	2.90	3.07	2.71	3.05	3,404,611	3.05
8/28/2025	3.01	3.10	2.84	2.87	2,708,626	2.87
8/27/2025	2.90	3.20	2.83	3.04	5,590,178	3.04
8/26/2025	2.37	2.97	2.37	2.92	7,524,913	2.92
8/25/2025	2.36	2.41	2.27	2.35	2,075,760	2.35
8/22/2025	2.29	2.41	2.28	2.36	1,685,073	2.36
8/21/2025	2.26	2.31	2.23	2.28	767,535	2.28
8/20/2025	2.33	2.34	2.20	2.29	2,155,501	2.29
8/19/2025	2.57	2.59	2.35	2.39	1,688,864	2.39
8/18/2025	2.60	2.66	2.47	2.57	1,786,367	2.57
8/15/2025	2.72	2.78	2.62	2.63	1,456,103	2.63
8/14/2025	2.64	2.74	2.58	2.68	2,484,868	2.68
8/13/2025	2.83	2.84	2.57	2.63	2,908,666	2.63
8/12/2025	3.05	3.05	2.69	2.74	3,361,711	2.74
8/11/2025	2.82	3.06	2.56	3.02	3,531,849	3.02
8/08/2025	2.53	2.85	2.37	2.84	6,116,450	2.84
8/07/2025	2.35	2.38	2.19	2.31	1,544,144	2.31
8/06/2025	2.52	2.54	2.27	2.31	1,293,576	2.31
8/05/2025	2.55	2.56	2.35	2.52	2,142,117	2.52
8/04/2025	2.18	2.48	2.16	2.48	2,290,207	2.48
8/01/2025	2.16	2.19	2.05	2.14	1,204,844	2.14
7/31/2025	2.12	2.28	2.09	2.22	1,413,304	2.22
7/30/2025	1.93	2.18	1.90	2.09	2,076,402	2.09
7/29/2025	2.16	2.20	1.96	1.98	2,324,320	1.98
7/28/2025	2.40	2.46	2.11	2.16	2,492,738	2.16
7/25/2025	2.49	2.51	2.30	2.35	2,644,023	2.35
7/24/2025	2.81	2.89	2.51	2.54	3,741,157	2.54
7/23/2025	2.88	2.90	2.68	2.79	2,866,413	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	13,897,679	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