Veritone, Inc. - Common Stock (VERI)

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

Date Range:

2025-03-19 - 2025-06-19

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2025	1.46	1.50	1.40	1.41	744,258	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
4/23/2025	2.25	2.35	2.19	2.19	429,796	2.19
4/22/2025	2.12	2.16	2.07	2.14	263,764	2.14
4/21/2025	2.16	2.20	2.05	2.09	212,242	2.09
4/17/2025	2.13	2.23	2.10	2.16	254,259	2.16
4/16/2025	2.15	2.22	2.08	2.12	321,401	2.12
4/15/2025	2.20	2.25	2.14	2.22	296,563	2.22
4/14/2025	2.21	2.25	2.08	2.17	369,796	2.17
4/11/2025	2.28	2.38	2.10	2.18	367,187	2.18
4/10/2025	2.24	2.29	2.15	2.25	405,937	2.25
4/09/2025	2.05	2.33	1.96	2.27	457,994	2.27
4/08/2025	2.28	2.29	1.96	2.04	483,980	2.04
4/07/2025	1.91	2.25	1.86	2.21	735,644	2.21
4/04/2025	2.19	2.20	1.90	2.02	893,669	2.02
4/03/2025	2.23	2.32	2.15	2.24	600,443	2.24
4/02/2025	2.31	2.44	2.28	2.37	401,576	2.37
4/01/2025	2.34	2.40	2.26	2.33	393,448	2.33
3/31/2025	2.49	2.51	2.28	2.33	505,192	2.33
3/28/2025	2.73	2.73	2.50	2.55	494,467	2.55
3/27/2025	2.68	2.83	2.65	2.74	381,495	2.74
3/26/2025	2.78	2.82	2.65	2.66	361,092	2.66
3/25/2025	2.75	2.88	2.70	2.81	447,323	2.81
3/24/2025	2.82	2.85	2.69	2.76	300,602	2.76
3/21/2025	2.62	2.82	2.60	2.76	453,430	2.76
3/20/2025	2.75	2.79	2.68	2.71	207,472	2.71
3/19/2025	2.65	2.77	2.63	2.75	386,991	2.75