Veritone, Inc. - Common Stock (VERI)

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

Date Range:

2025-05-23 - 2025-08-23

Date	Open	High	Low	Close	Volume	Adjusted Close
8/22/2025	2.29	2.41	2.28	2.36	1,683,883	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	2.78	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	13,902,704	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