If you invested $1000 in Veritone, Inc. (VERI) since IPO date, it would be worth $65.75 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $45.76, while $1000 invested 1 year ago would be worth $364.15. This corresponds to total returns of -93.42%, -95.42%, -63.58%, respectively, with annualized returns of -25.41%, -46.04%, -63.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 0.86 | 0.86 | 0.86 | 0.89 | 0.8 | 6.64M |
| August 20, 2026 | 0.96 | 0.84 | 0.84 | 0.96 | 0.82 | 9.47M |
| August 19, 2026 | 1 | 0.97 | 0.97 | 1.01 | 0.96 | 0 |
| August 18, 2026 | 1.05 | 1 | 1 | 1.08 | 0.95 | 14.98M |
| August 17, 2026 | 1.15 | 1.09 | 1.09 | 1.15 | 1.06 | 2.93M |
| August 14, 2026 | 1.14 | 1.15 | 1.15 | 1.29 | 1.1 | 9.11M |
| August 13, 2026 | 1.49 | 1.49 | 1.49 | 1.58 | 1.45 | 0 |
| August 12, 2026 | 1.52 | 1.52 | 1.52 | 1.55 | 1.44 | 0 |
| August 11, 2026 | 1.47 | 1.49 | 1.49 | 1.49 | 1.41 | 0 |
| August 10, 2026 | 1.35 | 1.44 | 1.44 | 1.5 | 1.34 | 4.12M |
| August 07, 2026 | 1.28 | 1.31 | 1.31 | 1.34 | 1.27 | 0 |
| August 06, 2026 | 1.17 | 1.25 | 1.25 | 1.27 | 1.15 | 2.1M |
| August 05, 2026 | 1.23 | 1.2 | 1.2 | 1.23 | 1.16 | 1.2M |
| August 04, 2026 | 1.14 | 1.21 | 1.21 | 1.23 | 1.12 | 2.56M |
| August 03, 2026 | 1.11 | 1.11 | 1.11 | 1.15 | 1.09 | 2.53M |
| July 31, 2026 | 1.07 | 1.09 | 1.09 | 1.09 | 1.02 | 2.09M |
| July 30, 2026 | 1 | 1.05 | 1.05 | 1.07 | 1 | 2.24M |
| July 29, 2026 | 1.04 | 1 | 1 | 1.05 | 0.98 | 3.35M |
| July 28, 2026 | 1.07 | 1.04 | 1.04 | 1.09 | 1.02 | 1.26M |
| July 27, 2026 | 1.06 | 1.08 | 1.08 | 1.1 | 1.03 | 1.43M |
| July 23, 2026 | 1.1 | 1.06 | 1.06 | 1.14 | 1.03 | 2.77M |
| July 22, 2026 | 1.12 | 1.13 | 1.13 | 1.19 | 1.09 | 2.96M |
| July 21, 2026 | 1.05 | 1.12 | 1.12 | 1.13 | 1.05 | 1.77M |
| July 20, 2026 | 1.02 | 1.05 | 1.05 | 1.08 | 1 | 1.7M |
| July 17, 2026 | 1.02 | 1.02 | 1.02 | 1.04 | 0.99 | 1.6M |
| July 16, 2026 | 1.03 | 1.03 | 1.03 | 1.07 | 0.99 | 3.33M |
| July 15, 2026 | 1.07 | 1.04 | 1.04 | 1.11 | 1.03 | 1.97M |
| July 14, 2026 | 1.12 | 1.07 | 1.07 | 1.13 | 1.06 | 1.6M |
| July 13, 2026 | 1.15 | 1.1 | 1.1 | 1.19 | 1.08 | 2.66M |
| July 10, 2026 | 1.2 | 1.18 | 1.18 | 1.22 | 1.14 | 2.51M |
| July 09, 2026 | 1.19 | 1.2 | 1.2 | 1.25 | 1.16 | 2.73M |
| July 08, 2026 | 1.26 | 1.18 | 1.18 | 1.26 | 1.16 | 2.11M |
| July 07, 2026 | 1.37 | 1.25 | 1.25 | 1.37 | 1.22 | 2.42M |
| July 06, 2026 | 1.32 | 1.36 | 1.36 | 1.39 | 1.32 | 1.25M |
| July 02, 2026 | 1.47 | 1.31 | 1.31 | 1.49 | 1.29 | 3.17M |
| July 01, 2026 | 1.36 | 1.44 | 1.44 | 1.54 | 1.36 | 2.95M |
| June 30, 2026 | 1.32 | 1.37 | 1.37 | 1.39 | 1.31 | 3.13M |
| June 29, 2026 | 1.38 | 1.31 | 1.31 | 1.38 | 1.29 | 2.16M |
| June 26, 2026 | 1.28 | 1.36 | 1.36 | 1.43 | 1.27 | 14.11M |
| June 25, 2026 | 1.33 | 1.28 | 1.28 | 1.36 | 1.28 | 2.36M |
| June 24, 2026 | 1.42 | 1.34 | 1.34 | 1.43 | 1.33 | 2.14M |
| June 23, 2026 | 1.34 | 1.42 | 1.42 | 1.47 | 1.34 | 1.48M |
| June 22, 2026 | 1.41 | 1.39 | 1.39 | 1.52 | 1.39 | 1.98M |
| June 18, 2026 | 1.47 | 1.43 | 1.43 | 1.49 | 1.41 | 2.36M |
| June 17, 2026 | 1.51 | 1.45 | 1.45 | 1.54 | 1.44 | 1.83M |
| June 16, 2026 | 1.54 | 1.5 | 1.5 | 1.58 | 1.48 | 1.98M |
| June 15, 2026 | 1.59 | 1.53 | 1.53 | 1.65 | 1.53 | 2.6M |
| June 12, 2026 | 1.57 | 1.53 | 1.53 | 1.62 | 1.53 | 2.27M |
| June 11, 2026 | 1.6 | 1.57 | 1.57 | 1.62 | 1.56 | 2.06M |
| June 10, 2026 | 1.59 | 1.59 | 1.59 | 1.7 | 1.57 | 2.14M |
| June 09, 2026 | 1.68 | 1.61 | 1.61 | 1.73 | 1.58 | 2.32M |
| June 08, 2026 | 1.78 | 1.7 | 1.7 | 1.78 | 1.69 | 1.56M |
| June 05, 2026 | 1.87 | 1.71 | 1.71 | 1.87 | 1.67 | 0 |
| June 04, 2026 | 1.84 | 1.86 | 1.86 | 1.96 | 1.83 | 2.06M |
| June 03, 2026 | 1.97 | 1.82 | 1.82 | 1.97 | 1.82 | 2.75M |
| June 02, 2026 | 2.07 | 1.99 | 1.99 | 2.08 | 1.98 | 3.43M |
| June 01, 2026 | 2.08 | 2.08 | 2.08 | 2.19 | 2 | 4.6M |
| May 29, 2026 | 2.1 | 2.12 | 2.12 | 2.15 | 2.04 | 3M |
| May 28, 2026 | 2.03 | 2.1 | 2.1 | 2.14 | 1.99 | 3.43M |
| May 27, 2026 | 2.07 | 2 | 2 | 2.1 | 2 | 2.26M |