MetaCap

Veritone Stock Price History

NASDAQ: VERITechnologyEDP ServicesUSD

0.553-0.0321 (-5.49%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

VERI price history at a glance

The price history for Veritone (VERI) on this page begins on May 8, 2017, when the stock closed at $13.07; it most recently closed at $0.553 on October 5, 2026. The highest price in this record is $74.92, reached on September 25, 2017; the latest close is 99.3% below that peak. Across the 8 complete calendar years in the table, VERI finished higher in 3 and lower in 5. Its best year was 2020 (+1011.3%) and its worst was 2018 (-80.6%).

Over roughly 9 years the share price changed -95.8%, a -28.5% compound annual price return (excluding dividends). In the last 12 months alone, VERI has lost 88.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$74.92
Date of high
Sep 25, 2017
Low since 2017
$0.54
Date of low
Oct 5, 2026
52-week high
$9.42
52-week low
$0.54
IPO year
2017
Last close
$0.553

VERI returns

1 week

-26.17%

1 month

-35.55%

3 months

-53.14%

6 months

-70.59%

Year to date

-88.11%

1 year

-88.41%

3 years

-76.27%

5 years

-97.66%

VERI price return, excluding dividends.

VERI annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.553-88.46%
20254.79+35.69%
20243.53+95.03%
20231.81-65.85%
20225.30-76.42%
202122.48-20.98%
202028.45+1011.33%
20192.56-42.98%
20184.49-80.65%
2017*23.20+77.51%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

VERI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.610.62750.540.553-5.49%
0.700.7020.58150.5851-15.36%
0.74520.76890.68210.6913-7.33%
0.770.7730.730.746+2.75%
0.7510.980.7250.726-3.07%
0.8110.8110.7240.7490.00%
0.800.810.7220.749-37.06%
1.331.371.111.19-9.85%
1.281.331.271.32+3.13%
1.291.311.251.28-2.29%
1.341.401.291.31-1.50%
1.291.341.251.33+3.10%
1.301.351.241.29+0.78%
1.211.291.171.28+9.40%
1.111.251.111.17+6.36%
1.081.111.051.10+1.85%
1.091.141.071.08-0.92%
1.111.121.041.09-1.80%
1.131.201.071.11-3.48%
1.041.180.981.15+10.58%
0.8691.080.8691.04+18.18%
0.850.890.8350.88+2.56%
0.9150.9150.8470.858-6.33%
0.900.9690.8820.916+0.99%
0.8180.910.800.907+10.07%
0.8040.8450.8040.824+2.49%
0.790.820.770.804+2.42%
0.7840.8160.760.785-1.13%
0.7980.820.7550.794-0.50%
0.8170.820.7840.798-2.68%
0.820.850.7960.82+2.37%
0.8750.880.7880.801-7.93%
0.9230.9260.8530.87+1.64%
0.8570.9380.830.856-0.35%
0.860.8850.8030.859+1.66%
0.9630.9640.8220.845-12.53%
1.001.010.9620.966-2.91%
1.051.080.9520.995-8.29%
1.151.151.061.09-5.65%
1.141.291.101.15-22.82%
1.551.581.451.49-1.97%
1.501.551.441.52+2.01%
1.471.501.411.49+3.47%
1.351.501.341.44+9.92%
1.281.341.271.31+4.80%
1.171.271.151.25+4.17%
1.231.231.161.20-0.83%
1.141.231.121.21+9.01%
1.111.151.091.11+1.83%
1.071.091.021.09+3.81%
0.9971.070.9971.05+5.11%
1.041.050.980.999-3.94%
1.071.091.021.04-3.70%
1.061.101.031.08+3.85%
1.071.111.011.04-1.89%
1.101.141.031.06-6.19%
1.121.191.091.13+0.89%
1.051.131.051.12+6.67%
1.021.081.001.05+2.94%
1.021.040.9871.02-0.97%
1.031.070.991.03-0.96%
1.071.111.031.04-2.80%
1.121.131.061.07-2.73%
1.151.191.081.10-6.78%
1.201.221.141.18-1.67%
1.191.251.161.20+1.69%
1.261.261.161.18-5.98%
1.371.371.221.26-7.72%
1.321.391.321.36+3.82%
1.461.491.291.31-9.03%
1.361.541.361.44+5.11%
1.321.391.311.37+4.58%
1.381.381.291.31-3.68%
1.281.431.271.36+6.25%
1.331.361.281.28-4.48%
1.421.431.331.34-5.63%
1.341.471.341.42+2.16%
1.411.521.391.39-2.80%
1.471.491.411.43-1.38%
1.511.541.441.45-3.33%
1.541.581.481.50-1.96%
1.591.651.531.530.00%
1.571.621.531.53-2.55%
1.591.621.561.57-1.26%
1.591.701.571.59-1.24%
1.681.731.581.61-5.29%
1.781.781.691.70-0.58%
1.871.871.671.71-8.06%
1.841.961.831.86+2.20%
1.981.981.821.82-8.54%
2.072.081.981.99-4.33%
2.082.202.002.08-1.89%
2.102.152.042.12+0.95%
2.032.141.992.10+5.00%
2.072.102.002.00-4.31%
2.162.262.072.09-2.34%
2.252.332.142.14-6.14%
1.952.321.942.28+16.33%
1.951.981.911.96+1.55%
1.992.061.931.93-3.50%
2.032.051.932.00-3.38%
2.022.101.972.070.00%
2.002.161.962.07+2.73%
1.962.051.922.02+2.28%
1.992.071.891.97-11.66%
2.142.272.092.23+4.69%
2.102.151.992.13+2.40%
2.132.132.032.08-3.70%
2.202.202.072.16-0.92%
2.252.282.132.18-1.80%
2.172.382.162.22+2.30%
2.082.192.062.17+5.85%
2.072.102.022.05+0.49%
2.142.142.032.04-5.99%
2.152.182.052.17-0.46%
2.232.282.142.18-2.24%
2.242.252.112.23+2.29%
2.332.342.152.18-8.79%
2.442.532.322.39+1.27%
2.322.522.322.36+3.06%
2.112.302.112.29+6.51%
2.152.272.122.15+1.90%
2.152.182.052.11+0.96%
2.282.312.082.09-8.33%
2.092.322.082.28+12.32%
1.852.041.822.03+7.98%
1.911.951.861.88-0.53%
1.951.961.841.89-3.57%
2.012.161.931.96+5.95%
1.901.941.851.85-5.13%
1.851.951.841.95+6.56%
1.711.831.711.83+2.23%
2.012.041.771.79-9.14%
1.722.021.711.97+15.88%
1.851.881.631.70-7.61%
2.442.481.801.84-29.50%
2.692.862.602.61-2.97%
2.692.782.632.69+3.07%
2.762.792.592.61-6.45%
2.772.822.712.79+2.95%
2.702.742.642.71-0.73%
2.702.802.652.73-0.73%
2.842.882.732.75-3.85%
2.822.872.792.86+2.14%
2.903.002.782.80-2.10%
2.913.042.792.86-1.38%
2.993.062.862.90-5.54%
3.163.342.983.07-2.23%
3.103.303.063.14+1.29%
2.953.112.873.10+4.03%
3.013.142.952.98-1.97%
2.923.102.893.04+3.75%
2.903.072.892.93+3.17%
2.792.902.722.84-2.41%
2.692.942.652.91+3.19%
2.832.842.762.82-5.69%
2.993.022.852.99+1.01%
2.893.022.872.96+4.96%
2.762.872.732.82+1.81%
2.792.842.752.77-2.12%
2.953.032.822.83-5.67%
3.023.042.933.00-2.60%
3.033.162.953.08+1.65%
3.133.172.993.03-5.02%
3.133.303.063.19+2.24%
3.233.262.933.12-4.29%
3.343.373.153.26-2.10%
3.413.453.323.33-1.77%
3.363.483.233.39+1.19%
3.103.373.093.35+12.04%
3.183.262.972.99-9.67%
3.653.653.213.31-11.26%
3.733.853.513.73+1.63%
3.614.073.583.67+2.80%
3.513.733.513.57+1.42%
3.783.793.463.52-8.09%
3.883.913.703.83-1.03%
3.863.923.723.87+1.04%
4.024.043.803.83-5.90%
4.144.184.024.07-1.45%
4.094.254.074.13+2.99%
4.154.223.804.01-2.20%
4.244.264.034.10-7.87%
4.374.514.374.45+1.83%
4.594.654.364.37-4.59%
4.634.654.404.58-1.29%
4.704.774.564.64-0.85%
4.694.724.464.68-0.21%
4.854.864.674.69-2.29%
4.814.934.754.80-0.21%
4.984.984.784.81-2.63%
5.095.154.804.94-3.14%
4.905.244.845.10+6.47%
4.824.854.634.79+3.01%
4.564.804.564.65+0.87%
4.794.924.594.61-3.35%
4.925.064.744.77-5.17%
5.135.134.895.03-1.95%
5.065.175.025.13+0.98%
5.005.224.935.08-0.39%
5.115.375.035.10+1.80%
5.005.134.935.01+1.62%
5.035.244.844.93+1.44%
5.345.444.844.86-7.60%
5.085.325.045.26+1.35%
5.705.715.185.19-8.79%
6.046.135.625.69-5.95%
5.806.105.726.05+3.42%
5.686.005.545.85+3.54%
5.475.725.395.65+1.99%
5.225.625.215.54+6.33%
5.485.485.185.21-5.10%
5.405.525.325.49+0.55%
5.035.514.925.46+8.33%
4.375.094.355.04+17.21%
4.304.474.164.30-1.38%
4.344.504.284.36+1.40%
4.284.344.114.30+1.90%
4.134.223.954.22+3.18%
3.984.123.884.09+3.28%
3.863.993.593.96+2.59%
4.254.503.833.86-3.98%
4.284.313.934.02-5.63%
4.244.354.114.26-1.84%
4.224.514.144.34+0.93%
3.944.443.944.30+0.70%
4.995.044.184.27-15.61%
5.325.474.985.06-3.25%
5.285.345.085.23-2.61%
5.875.895.175.37-5.95%
5.785.955.155.71-10.64%
6.906.906.266.39-4.48%
6.266.745.996.69+8.43%
6.306.495.956.17-8.18%
6.396.726.126.72+7.35%
6.276.335.936.26+4.07%
6.296.335.906.02-5.57%
6.756.796.326.37-4.50%
7.537.536.666.67-8.63%
7.467.777.167.30+1.67%
6.307.206.217.18+16.94%
5.766.475.706.14+9.64%
5.845.855.425.60-6.20%
6.106.225.765.97-2.13%
6.536.806.086.10-2.40%
6.406.556.046.25-3.85%
6.957.316.436.50-22.53%
7.939.427.478.39+53.66%
5.065.694.775.46+4.40%
4.925.264.875.23+9.64%
5.305.584.754.77—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VERI chart for longer ranges.