If you invested $1000 in Veritone, Inc. (VERI) since IPO date, it would be worth $57.34 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.53, while $1000 invested 1 year ago would be worth $141.66. This corresponds to total returns of -94.27%, -96.55%, -85.83%, respectively, with annualized returns of -26.23%, -49.01%, -85.83%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 0.8 | 0.75 | 0.75 | 0.81 | 0.72 | 24.76M |
| September 30, 2026 | 1.33 | 1.19 | 1.19 | 1.37 | 1.11 | 4.05M |
| September 29, 2026 | 1.28 | 1.32 | 1.32 | 1.33 | 1.26 | 1.52M |
| September 28, 2026 | 1.29 | 1.28 | 1.28 | 1.31 | 1.25 | 1.86M |
| September 25, 2026 | 1.34 | 1.31 | 1.31 | 1.4 | 1.29 | 2.56M |
| September 24, 2026 | 1.29 | 1.33 | 1.33 | 1.34 | 1.25 | 2.16M |
| September 23, 2026 | 1.3 | 1.29 | 1.29 | 1.35 | 1.24 | 2.85M |
| September 22, 2026 | 1.21 | 1.28 | 1.28 | 1.29 | 1.17 | 2.36M |
| September 21, 2026 | 1.17 | 1.17 | 1.17 | 1.25 | 1.16 | 3.54M |
| September 18, 2026 | 1.08 | 1.1 | 1.1 | 1.11 | 1.05 | 2.68M |
| September 17, 2026 | 1.09 | 1.08 | 1.08 | 1.14 | 1.07 | 2.21M |
| September 16, 2026 | 1.11 | 1.09 | 1.09 | 1.12 | 1.04 | 2.2M |
| September 15, 2026 | 1.13 | 1.11 | 1.11 | 1.2 | 1.07 | 2.72M |
| September 11, 2026 | 0.87 | 1.04 | 1.04 | 1.07 | 0.87 | 5.16M |
| September 10, 2026 | 0.85 | 0.88 | 0.88 | 0.89 | 0.84 | 1.01M |
| September 09, 2026 | 0.92 | 0.86 | 0.86 | 0.92 | 0.85 | 1.49M |
| September 08, 2026 | 0.9 | 0.92 | 0.92 | 0.97 | 0.88 | 2.09M |
| September 04, 2026 | 0.82 | 0.91 | 0.91 | 0.91 | 0.8 | 3.09M |
| September 03, 2026 | 0.8 | 0.82 | 0.82 | 0.84 | 0.8 | 0 |
| September 02, 2026 | 0.79 | 0.8 | 0.8 | 0.82 | 0.77 | 2.94M |
| September 01, 2026 | 0.78 | 0.79 | 0.79 | 0.82 | 0.76 | 1.72M |
| August 31, 2026 | 0.8 | 0.79 | 0.79 | 0.82 | 0.76 | 2.68M |
| August 28, 2026 | 0.82 | 0.8 | 0.8 | 0.82 | 0.78 | 1.41M |
| August 27, 2026 | 0.82 | 0.82 | 0.82 | 0.85 | 0.8 | 2.59M |
| August 26, 2026 | 0.87 | 0.8 | 0.8 | 0.88 | 0.79 | 5.03M |
| August 25, 2026 | 0.92 | 0.87 | 0.87 | 0.93 | 0.85 | 2.82M |
| August 24, 2026 | 0.86 | 0.86 | 0.86 | 0.94 | 0.83 | 3.97M |
| 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 |