VERI
VERITONE (VERI)
NASDAQ
$0.75+$0.003 (+0.35%)
Price as of Oct 02, 2026 4:27 PM EDT
  • $75.3M
    Market Cap
  • -85.83%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -4.54%
    Low Price$0.75
    High Price$1.33
  • 3 Months
    -47.96%
    Low Price$0.75
    High Price$1.52
  • 1 Year
    -85.83%
    Low Price$0.75
    High Price$8.39
Date
Open
High
Low
Close
Change (%)
Volume
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
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