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 Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | VERI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | October 15, 2025 | 8.39 |
| Lowest Price | September 12, 2025 | 3.73 |
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
Veritone Stock Price History Data
| Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run Fundamentals Comparison Now
Fundamentals ComparisonCompare 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.
| Risk Adjusted Performance | 0.0782 | |||
| Jensen Alpha | 0.9955 | |||
| Total Risk Alpha | (0) | |||
| Sortino Ratio | 0.1262 | |||
| Treynor Ratio | 5.23 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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 |