VERI
VERITONE (VERI)
NASDAQ
$1.39$0.00 (0.00%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $129.2M
    Market Cap
  • 13.93%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -35.05%
    Low Price$1.39
    High Price$2.12
  • 3 Months
    -48.71%
    Low Price$1.39
    High Price$2.69
  • 1 Year
    +13.93%
    Low Price$1.22
    High Price$8.39
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1.41
1.52
1.39
1.39
-2.80%
1,991,575
06/18/2026
1.47
1.49
1.41
1.43
-1.38%
2,373,178
06/17/2026
1.51
1.54
1.44
1.45
-3.33%
1,845,046
06/16/2026
1.54
1.58
1.48
1.50
-1.96%
1,991,715
06/15/2026
1.59
1.65
1.53
1.53
0.00%
2,607,881
06/12/2026
1.57
1.62
1.53
1.53
-2.55%
2,284,094
06/11/2026
1.59
1.62
1.56
1.57
-1.26%
2,089,261
06/10/2026
1.59
1.70
1.57
1.59
-1.24%
2,150,852
06/09/2026
1.68
1.73
1.58
1.61
-5.29%
2,354,003
06/08/2026
1.78
1.78
1.69
1.70
-0.58%
1,579,862
06/05/2026
1.87
1.87
1.67
1.71
-8.06%
3,047,885
06/04/2026
1.84
1.96
1.83
1.86
+2.20%
2,066,010
06/03/2026
1.98
1.98
1.82
1.82
-8.54%
2,801,971
06/02/2026
2.07
2.08
1.98
1.99
-4.33%
3,467,481
06/01/2026
2.08
2.20
2.00
2.08
-1.89%
4,682,197
05/29/2026
2.10
2.15
2.04
2.12
+0.95%
3,019,502
05/28/2026
2.03
2.14
1.99
2.10
+5.00%
3,474,262
05/27/2026
2.07
2.10
2.00
2.00
-4.31%
2,279,431
05/26/2026
2.16
2.26
2.07
2.09
-2.34%
3,810,671
05/22/2026
2.25
2.33
2.14
2.14
-6.14%
3,453,711
05/21/2026
1.95
2.32
1.94
2.28
+16.33%
4,929,830
05/20/2026
1.95
1.98
1.91
1.96
+1.55%
1,792,664
05/19/2026
1.99
2.06
1.93
1.93
-3.50%
1,986,326
05/18/2026
2.03
2.05
1.93
2.00
-3.38%
3,201,210
05/15/2026
2.02
2.10
1.97
2.07
0.00%
2,595,636
05/14/2026
2.00
2.16
1.96
2.07
+2.73%
2,952,189
05/13/2026
1.96
2.05
1.92
2.02
+2.28%
2,757,717
05/12/2026
1.99
2.07
1.89
1.97
-11.66%
5,354,053
05/12/2026
-$0.13 Earnings
05/11/2026
2.14
2.27
2.09
2.23
+4.69%
3,355,462
05/08/2026
2.10
2.15
1.99
2.13
+2.40%
2,605,543
05/07/2026
2.13
2.13
2.03
2.08
-3.70%
2,490,359
05/06/2026
2.20
2.20
2.07
2.16
-0.92%
2,258,073
05/05/2026
2.25
2.28
2.13
2.18
-1.80%
2,492,740
05/04/2026
2.17
2.38
2.16
2.22
+2.30%
2,644,822
05/01/2026
2.08
2.19
2.06
2.17
+5.85%
2,353,243
04/30/2026
2.07
2.10
2.02
2.05
+0.49%
1,606,739
04/29/2026
2.14
2.14
2.03
2.04
-5.99%
1,380,572
04/28/2026
2.15
2.18
2.05
2.17
-0.46%
1,925,490
04/27/2026
2.23
2.28
2.14
2.18
-2.24%
1,521,742
04/24/2026
2.24
2.25
2.11
2.23
+2.29%
2,212,497
04/23/2026
2.33
2.34
2.15
2.18
-8.79%
2,118,040
04/22/2026
2.44
2.53
2.32
2.39
+1.27%
2,735,974
04/21/2026
2.32
2.52
2.32
2.36
+3.06%
3,525,655
04/20/2026
2.11
2.30
2.11
2.29
+6.51%
2,499,605
04/17/2026
2.15
2.27
2.12
2.15
+1.90%
3,814,349
04/16/2026
2.15
2.18
2.05
2.11
+0.96%
3,324,794
04/15/2026
2.28
2.31
2.08
2.09
-8.33%
5,519,528
04/15/2026
-$0.37 Earnings
04/14/2026
2.09
2.32
2.08
2.28
+12.32%
3,154,059
04/13/2026
1.85
2.04
1.82
2.03
+7.98%
1,731,473
04/10/2026
1.91
1.95
1.86
1.88
-0.53%
1,476,254
04/09/2026
1.95
1.96
1.84
1.89
-3.57%
2,109,562
04/08/2026
2.01
2.16
1.93
1.96
+5.95%
2,568,577
04/07/2026
1.90
1.94
1.85
1.85
-5.13%
1,969,992
04/06/2026
1.85
1.95
1.84
1.95
+6.56%
2,193,133
04/02/2026
1.71
1.83
1.71
1.83
+2.23%
1,629,293
04/01/2026
2.01
2.04
1.77
1.79
-9.14%
4,606,599
03/31/2026
1.72
2.02
1.71
1.97
+15.88%
3,703,943
03/30/2026
1.85
1.88
1.63
1.70
-7.61%
6,292,575
03/27/2026
2.44
2.48
1.80
1.84
-29.50%
11,675,675
03/26/2026
2.69
2.86
2.60
2.61
-2.97%
6,963,971
03/25/2026
2.69
2.78
2.63
2.69
+3.07%
1,700,166
03/24/2026
2.76
2.79
2.59
2.61
-6.45%
1,496,533
03/23/2026
2.77
2.82
2.71
2.79
+2.95%
1,515,364
03/20/2026
2.70
2.74
2.64
2.71
-0.73%
1,559,138
03/19/2026
2.70
2.80
2.65
2.73
-0.73%
1,544,351
03/18/2026
2.84
2.88
2.73
2.75
-3.85%
1,549,967
03/17/2026
2.82
2.87
2.79
2.86
+2.14%
1,361,482
03/16/2026
2.90
3.00
2.78
2.80
-2.10%
1,551,789
03/13/2026
2.91
3.04
2.79
2.86
-1.38%
1,825,375
03/12/2026
2.99
3.06
2.86
2.90
-5.54%
2,047,505
03/11/2026
3.16
3.34
2.98
3.07
-2.23%
2,988,588
03/10/2026
3.10
3.30
3.06
3.14
+1.29%
3,847,836
03/09/2026
2.95
3.11
2.87
3.10
+4.03%
1,847,766
03/06/2026
3.01
3.14
2.95
2.98
-1.97%
1,829,383
03/05/2026
2.92
3.10
2.89
3.04
+3.75%
2,243,857
03/04/2026
2.90
3.07
2.89
2.93
+3.17%
1,975,118
03/03/2026
2.79
2.90
2.72
2.84
-2.41%
1,404,941
03/02/2026
2.69
2.94
2.65
2.91
+3.19%
1,376,517
02/27/2026
2.83
2.84
2.76
2.82
-5.69%
1,827,704
02/26/2026
2.99
3.02
2.85
2.99
+1.01%
1,211,610
02/25/2026
2.89
3.02
2.87
2.96
+4.96%
1,529,608
02/24/2026
2.76
2.87
2.73
2.82
+1.81%
1,134,234
02/23/2026
2.79
2.84
2.75
2.77
-2.12%
1,329,196
02/20/2026
2.95
3.03
2.82
2.83
-5.67%
1,773,905
02/19/2026
3.02
3.04
2.93
3.00
-2.60%
1,665,503
02/18/2026
3.03
3.16
2.95
3.08
+1.65%
1,123,928
02/17/2026
3.13
3.17
2.99
3.03
-5.02%
1,561,805
02/13/2026
3.13
3.30
3.06
3.19
+2.24%
1,130,180
02/12/2026
3.23
3.26
2.93
3.12
-4.29%
2,419,230
02/11/2026
3.34
3.37
3.15
3.26
-2.10%
957,913
02/10/2026
3.41
3.45
3.32
3.33
-1.77%
1,332,591
02/09/2026
3.36
3.48
3.23
3.39
+1.19%
1,792,321
02/06/2026
3.10
3.37
3.09
3.35
+12.04%
2,722,494
02/05/2026
3.18
3.26
2.97
2.99
-9.67%
2,644,304
02/04/2026
3.65
3.65
3.21
3.31
-11.26%
4,586,030
02/03/2026
3.73
3.85
3.51
3.73
+1.63%
3,921,125
02/02/2026
3.61
4.07
3.58
3.67
+2.80%
5,106,889
01/30/2026
3.51
3.73
3.51
3.57
+1.42%
2,284,052