VERI
VERITONE (VERI)
NASDAQ
$0.49-$0.03 (-5.24%)
Price as of Nov 11, 2026 7:35 PM EST
  • $52.3M
    Market Cap
  • -90.15%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -6.87%
    Low Price$0.48
    High Price$0.67
  • 3 Months
    -64.24%
    Low Price$0.48
    High Price$1.49
  • 1 Year
    -90.15%
    Low Price$0.48
    High Price$6.05
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
0.53
0.54
0.49
0.52
-4.19%
847,313
11/09/2026
0.51
0.54
0.48
0.54
+11.19%
2,182,173
11/06/2026
0.49
0.52
0.48
0.48
+1.15%
1,866,444
11/05/2026
0.55
0.56
0.45
0.48
-15.36%
5,111,677
11/04/2026
0.58
0.60
0.56
0.56
+1.82%
1,032,539
11/03/2026
0.61
0.62
0.55
0.55
-8.89%
1,376,680
11/02/2026
0.64
0.67
0.59
0.61
-6.21%
1,141,118
10/30/2026
0.64
0.66
0.61
0.65
-3.15%
1,597,661
10/29/2026
0.67
0.67
0.64
0.67
+0.15%
1,043,073
10/28/2026
0.60
0.67
0.58
0.67
+11.85%
2,096,384
10/27/2026
0.56
0.62
0.56
0.60
+5.43%
2,327,223
10/26/2026
0.57
0.58
0.53
0.57
-0.47%
1,972,071
10/23/2026
0.57
0.60
0.55
0.57
+0.04%
956,260
10/22/2026
0.56
0.58
0.55
0.57
+0.30%
1,428,730
10/21/2026
0.61
0.61
0.55
0.57
-3.79%
1,737,222
10/20/2026
0.58
0.61
0.58
0.59
+2.25%
1,251,031
10/19/2026
0.55
0.59
0.54
0.58
+6.98%
1,626,227
10/16/2026
0.55
0.59
0.53
0.54
-2.70%
2,247,140
10/15/2026
0.52
0.58
0.51
0.55
+4.72%
4,252,743
10/14/2026
0.56
0.57
0.52
0.53
-10.19%
4,444,979
10/13/2026
0.59
0.62
0.58
0.59
-2.64%
2,897,900
10/12/2026
0.56
0.63
0.53
0.61
+9.57%
7,857,187
10/09/2026
0.61
0.63
0.54
0.55
-5.49%
21,626,687
10/08/2026
0.70
0.70
0.58
0.59
-15.36%
15,594,544
10/07/2026
0.75
0.77
0.68
0.69
-7.38%
9,693,319
10/06/2026
0.77
0.77
0.73
0.75
+2.82%
4,408,113
10/05/2026
0.75
0.98
0.73
0.73
-3.10%
20,066,996
10/02/2026
0.81
0.81
0.72
0.75
-0.04%
12,832,373
10/01/2026
0.80
0.81
0.72
0.75
-37.03%
24,891,482
09/30/2026
1.33
1.37
1.11
1.19
-9.85%
4,095,480
09/29/2026
1.28
1.33
1.27
1.32
+3.13%
1,517,276
09/28/2026
1.29
1.31
1.25
1.28
-2.29%
1,868,040
09/25/2026
1.34
1.40
1.29
1.31
-1.50%
2,572,050
09/24/2026
1.29
1.34
1.25
1.33
+3.10%
2,171,483
09/23/2026
1.30
1.35
1.24
1.29
+0.78%
2,879,885
09/22/2026
1.21
1.29
1.17
1.28
+9.40%
2,394,572
09/21/2026
1.11
1.25
1.11
1.17
+6.36%
3,567,383
09/18/2026
1.08
1.11
1.05
1.10
+1.85%
2,695,936
09/17/2026
1.09
1.14
1.07
1.08
-0.92%
2,217,001
09/16/2026
1.11
1.12
1.04
1.09
-1.80%
2,214,353
09/15/2026
1.13
1.20
1.07
1.11
-3.48%
2,731,775
09/14/2026
1.04
1.18
0.98
1.15
+10.58%
7,441,061
09/11/2026
0.87
1.08
0.87
1.04
+18.15%
5,272,120
09/10/2026
0.85
0.89
0.84
0.88
+2.61%
1,048,709
09/09/2026
0.92
0.92
0.85
0.86
-6.30%
1,506,117
09/08/2026
0.90
0.97
0.88
0.92
+0.99%
2,106,696
09/04/2026
0.82
0.91
0.80
0.91
+10.01%
3,132,378
09/03/2026
0.80
0.84
0.80
0.82
+2.47%
2,502,595
09/02/2026
0.79
0.82
0.77
0.80
+2.43%
2,956,966
09/01/2026
0.78
0.82
0.76
0.79
-1.10%
1,727,680
08/31/2026
0.80
0.82
0.76
0.79
-0.58%
2,688,182
08/28/2026
0.82
0.82
0.78
0.80
-2.65%
1,423,589
08/27/2026
0.82
0.85
0.80
0.82
+2.33%
2,614,952
08/26/2026
0.87
0.88
0.79
0.80
-7.90%
5,060,641
08/25/2026
0.92
0.93
0.85
0.87
+1.61%
2,819,382
08/24/2026
0.86
0.94
0.83
0.86
-0.37%
3,999,269
08/21/2026
0.86
0.89
0.80
0.86
+1.73%
6,685,138
08/20/2026
0.96
0.96
0.82
0.84
-12.55%
9,529,266
08/19/2026
1.00
1.01
0.96
0.97
-2.94%
10,770,271
08/18/2026
1.05
1.08
0.95
1.00
-8.27%
15,002,300
08/17/2026
1.15
1.15
1.06
1.09
-5.65%
2,954,363
08/14/2026
1.14
1.29
1.10
1.15
-22.82%
9,193,311
08/13/2026
1.55
1.58
1.45
1.49
-1.97%
5,926,250
08/13/2026
-$0.11 Earnings
08/12/2026
1.50
1.55
1.44
1.52
+2.01%
2,897,180
08/11/2026
1.47
1.50
1.41
1.49
+3.47%
2,510,706
08/10/2026
1.35
1.50
1.34
1.44
+9.92%
4,160,062
08/07/2026
1.28
1.34
1.27
1.31
+4.80%
2,346,624
08/06/2026
1.17
1.27
1.15
1.25
+4.17%
2,114,254
08/05/2026
1.23
1.23
1.16
1.20
-0.83%
1,210,645
08/04/2026
1.14
1.23
1.12
1.21
+9.01%
2,564,496
08/03/2026
1.11
1.15
1.09
1.11
+1.83%
2,562,685
07/31/2026
1.07
1.09
1.02
1.09
+3.81%
2,095,497
07/30/2026
1.00
1.07
1.00
1.05
+5.12%
2,253,710
07/29/2026
1.04
1.05
0.98
1.00
-3.95%
3,371,534
07/28/2026
1.07
1.09
1.02
1.04
-3.70%
1,260,201
07/27/2026
1.06
1.10
1.03
1.08
+3.85%
1,429,375
07/24/2026
1.07
1.11
1.01
1.04
-1.89%
2,004,588
07/23/2026
1.10
1.14
1.03
1.06
-6.19%
2,780,554
07/22/2026
1.12
1.19
1.09
1.13
+0.89%
2,958,934
07/21/2026
1.05
1.13
1.05
1.12
+6.67%
1,799,072
07/20/2026
1.02
1.08
1.00
1.05
+2.94%
1,710,788
07/17/2026
1.02
1.04
0.99
1.02
-0.97%
1,601,019
07/16/2026
1.03
1.07
0.99
1.03
-0.96%
3,345,721
07/15/2026
1.07
1.11
1.03
1.04
-2.80%
1,987,078
07/14/2026
1.12
1.13
1.06
1.07
-2.73%
1,580,822
07/13/2026
1.15
1.19
1.08
1.10
-6.78%
2,667,203
07/10/2026
1.20
1.22
1.14
1.18
-1.67%
2,525,074
07/09/2026
1.19
1.25
1.16
1.20
+1.69%
2,740,766
07/08/2026
1.26
1.26
1.16
1.18
-5.98%
2,120,911
07/07/2026
1.37
1.37
1.22
1.26
-7.72%
2,443,334
07/06/2026
1.32
1.39
1.32
1.36
+3.82%
1,253,229
07/02/2026
1.46
1.49
1.29
1.31
-9.03%
3,190,830
07/01/2026
1.36
1.54
1.36
1.44
+5.11%
2,957,479
06/30/2026
1.32
1.39
1.31
1.37
+4.58%
3,133,352
06/29/2026
1.38
1.38
1.29
1.31
-3.68%
2,173,209
06/26/2026
1.28
1.43
1.27
1.36
+6.25%
14,140,287
06/25/2026
1.33
1.36
1.28
1.28
-4.48%
2,368,256
06/24/2026
1.42
1.43
1.33
1.34
-5.63%
2,156,593
06/23/2026
1.34
1.47
1.34
1.42
+2.16%
1,481,664