Veritone Stock Price History

VERI Stock  USD 5.54  0.33  6.33%   
If you're considering investing in Veritone Stock, it is important to understand the factors that can impact its price. As of today, the current price of Veritone stands at 5.54, as last reported on the 8th of December, with the highest price reaching 5.62 and the lowest price hitting 5.21 during the day. Veritone is risky given 3 months investment horizon. Veritone owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.1, which indicates the firm had a 0.1 % return per unit of risk over the last 3 months. We were able to interpolate data for twenty-eight different technical indicators, which can help you to evaluate if expected returns of 1.02% are justified by taking the suggested risk. Use Veritone Coefficient Of Variation of 1000.02, risk adjusted performance of 0.0782, and Semi Deviation of 6.52 to evaluate company specific risk that cannot be diversified away.
Veritone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsVERI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns
Based on monthly moving average Veritone is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Veritone by adding it to a well-diversified portfolio.

Veritone Stock Price History Chart

There are several ways to analyze Veritone Stock price data. The simplest method is using a basic Veritone candlestick price chart, which shows Veritone price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 15, 20258.39
Lowest PriceSeptember 12, 20253.73

Veritone December 8, 2025 Stock Price Synopsis

Various analyses of Veritone's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Veritone Stock. It can be used to describe the percentage change in the price of Veritone from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Veritone Stock.
Veritone Accumulation Distribution 244,319 
Veritone Price Rate Of Daily Change 1.06 
Veritone Price Action Indicator 0.29 
Veritone Price Daily Balance Of Power 0.80 

Veritone December 8, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Veritone Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Veritone intraday prices and daily technical indicators to check the level of noise trading in Veritone Stock and then apply it to test your longer-term investment strategies against Veritone.

Veritone Stock Price History Data

OpenHighLowCloseVolume
12/08/2025
 5.22  5.62  5.21  5.54  3,348,962 
12/05/2025
 5.48  5.48  5.18  5.21  3,095,297 
12/04/2025
 5.40  5.52  5.32  5.49  4,292,308 
12/03/2025
 5.03  5.51  4.92  5.46  5,060,233 
12/02/2025
 4.37  5.09  4.35  5.04  6,732,220 
12/01/2025
 4.30  4.47  4.16  4.30  2,879,032 
11/28/2025
 4.34  4.50  4.28  4.36  2,079,885 
11/26/2025
 4.28  4.34  4.11  4.30  2,466,229 
11/25/2025
 4.13  4.22  3.95  4.22  2,425,615 
11/24/2025
 3.98  4.12  3.88  4.09  2,387,793 
11/21/2025
 3.86  3.99  3.59  3.96  4,205,601 
11/20/2025
 4.25  4.50  3.83  3.86  4,135,449 
11/19/2025
 4.28  4.31  3.93  4.02  5,048,439 
11/18/2025
 4.24  4.35  4.11  4.26  2,956,388 
11/17/2025
 4.22  4.51  4.14  4.34  4,096,211 
11/14/2025
 3.94  4.44  3.94  4.30  5,879,797 
11/13/2025
 4.99  5.04  4.18  4.27  12,215,034 
11/12/2025
 5.32  5.47  4.98  5.06  4,057,495 
11/11/2025
 5.28  5.34  5.08  5.23  3,345,207 
11/10/2025
 5.87  5.89  5.17  5.37  6,198,631 
11/07/2025
 5.78  5.95  5.15  5.71  7,618,323 
11/06/2025
 6.90  6.90  6.26  6.39  8,079,176 
11/05/2025
 6.26  6.74  5.99  6.69  5,578,785 
11/04/2025
 6.30  6.49  5.95  6.17  9,073,259 
11/03/2025
 6.39  6.72  6.12  6.72  6,503,965 
10/31/2025
 6.27  6.33  5.93  6.26  5,223,276 
10/30/2025
 6.29  6.33  5.90  6.02  5,303,912 
10/29/2025
 6.75  6.79  6.32  6.37  5,268,689 
10/28/2025
 7.53  7.53  6.66  6.67  7,349,228 
10/27/2025
 7.46  7.77  7.16  7.30  8,509,947 
10/24/2025
 6.30  7.20  6.21  7.18  12,326,954 
10/23/2025
 5.76  6.47  5.70  6.14  8,491,216 
10/22/2025
 5.84  5.85  5.42  5.60  6,130,132 
10/21/2025
 6.10  6.22  5.76  5.97  5,610,974 
10/20/2025
 6.53  6.80  6.08  6.10  8,370,270 
10/17/2025
 6.40  6.55  6.04  6.25  7,808,345 
10/16/2025
 6.95  7.31  6.43  6.50  26,691,830 
10/15/2025
 7.93  9.42  7.47  8.39  46,606,818 
10/14/2025
 5.06  5.69  4.76  5.46  13,186,018 
10/13/2025
 4.92  5.26  4.87  5.23  4,525,748 
10/10/2025
 5.30  5.58  4.75  4.77  7,211,711 
10/09/2025
 5.00  5.27  4.87  5.25  4,134,424 
10/08/2025
 5.23  5.30  4.81  5.03  7,786,781 
10/07/2025
 5.64  5.83  5.19  5.25  6,750,337 
10/06/2025
 5.66  5.70  5.22  5.53  6,987,177 
10/03/2025
 5.58  6.09  5.36  5.59  11,703,610 
10/02/2025
 5.09  5.38  4.91  5.29  6,728,983 
10/01/2025
 4.76  4.97  4.66  4.83  4,422,347 
09/30/2025
 4.66  4.87  4.56  4.82  4,128,151 
09/29/2025
 5.08  5.19  4.75  4.78  5,461,300 
09/26/2025
 5.58  5.69  5.02  5.08  6,011,228 
09/25/2025
 5.23  6.18  5.17  5.58  8,154,649 
09/24/2025
 6.02  6.12  5.46  5.56  7,764,755 
09/23/2025
 6.04  6.43  5.83  5.91  11,523,689 
09/22/2025
 5.78  6.16  5.41  5.70  13,368,126 
09/19/2025
 4.26  5.40  4.26  5.35  16,170,744 
09/18/2025
 4.22  4.30  4.02  4.18  5,872,857 
09/17/2025
 3.80  4.19  3.76  4.10  7,869,814 
09/16/2025
 4.01  4.02  3.70  3.73  3,577,383 
09/15/2025
 3.80  4.04  3.61  3.92  4,685,311 
09/12/2025
 3.65  4.29  3.63  3.73  9,924,893 

About Veritone Stock history

Veritone investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Veritone is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Veritone will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Veritone stock prices may prove useful in developing a viable investing in Veritone
Veritone, Inc., together with its subsidiaries, provides artificial intelligence computing solutions in the United States and the United Kingdom. Veritone, Inc. was incorporated in 2014 and is headquartered in Denver, Colorado. Veritone operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 546 people.

Veritone Stock Technical Analysis

Veritone technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Veritone technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Veritone trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamentals Comparison Now

   

Fundamentals Comparison

Compare fundamentals across multiple equities to find investing opportunities
All  Next Launch Module

Veritone Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Veritone's price direction in advance. Along with the technical and fundamental analysis of Veritone Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Veritone to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Veritone Stock analysis

When running Veritone's price analysis, check to measure Veritone's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Veritone is operating at the current time. Most of Veritone's value examination focuses on studying past and present price action to predict the probability of Veritone's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Veritone's price. Additionally, you may evaluate how the addition of Veritone to your portfolios can decrease your overall portfolio volatility.
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk