Veritone, Inc. - Common Stock (VERI)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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	457,997	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	2.04	893,669	2.04
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
3/18/2025	2.68	2.74	2.50	2.60	446,415	2.60
3/17/2025	2.73	2.88	2.66	2.78	675,408	2.78
3/14/2025	2.27	2.63	2.27	2.61	546,748	2.61
3/13/2025	2.42	2.43	2.32	2.34	256,973	2.34
3/12/2025	2.39	2.47	2.37	2.42	321,668	2.42
3/11/2025	2.31	2.42	2.28	2.36	315,666	2.36
3/10/2025	2.45	2.45	2.23	2.34	664,227	2.34
3/07/2025	2.48	2.58	2.37	2.49	315,257	2.49
3/06/2025	2.48	2.67	2.46	2.47	367,438	2.47
3/05/2025	2.46	2.59	2.43	2.57	306,907	2.57
3/04/2025	2.42	2.54	2.37	2.44	524,321	2.44
3/03/2025	2.74	2.79	2.44	2.48	696,738	2.48
2/28/2025	2.64	2.76	2.53	2.76	478,351	2.76
2/27/2025	2.83	2.83	2.63	2.68	382,006	2.68
2/26/2025	2.50	2.76	2.46	2.75	700,046	2.75
2/25/2025	2.65	2.70	2.44	2.46	980,325	2.46
2/24/2025	2.94	2.94	2.68	2.69	882,481	2.69
2/21/2025	2.98	2.99	2.81	2.85	770,429	2.85
2/20/2025	3.00	3.08	2.86	2.94	511,464	2.94
2/19/2025	3.38	3.38	2.97	3.00	919,904	3.00
2/18/2025	3.50	3.61	3.29	3.32	874,048	3.32
2/14/2025	3.77	3.78	3.34	3.45	1,090,382	3.45
2/13/2025	3.42	3.79	3.39	3.73	1,106,979	3.73
2/12/2025	3.20	3.46	3.18	3.37	474,543	3.37
2/11/2025	3.32	3.47	3.25	3.29	579,819	3.29
2/10/2025	3.58	3.68	3.43	3.49	802,022	3.49
2/07/2025	3.23	3.58	3.14	3.50	1,021,582	3.50
2/06/2025	3.32	3.43	3.20	3.23	505,149	3.23
2/05/2025	3.44	3.45	3.28	3.39	595,699	3.39
2/04/2025	3.21	3.55	3.21	3.45	733,819	3.45
2/03/2025	2.91	3.37	2.90	3.28	1,064,811	3.28
1/31/2025	3.14	3.23	3.00	3.05	550,987	3.05
1/30/2025	3.00	3.20	2.98	3.09	798,549	3.09
1/29/2025	2.91	2.98	2.80	2.97	444,784	2.97
1/28/2025	2.85	2.91	2.73	2.86	288,779	2.86
1/27/2025	2.88	2.99	2.73	2.83	703,617	2.83