Stockscreener 앱 받기
3.86
3.98%
-0.16
시장 영업 전:
3.89
0.03
+0.78%
Veritone Inc 주식 (VERI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $4.50 | $3.83 | $0.67 | 4,104,243.0 | -3.98% |
| 2025-11-19 | $4.31 | $3.92 | $0.385 | 4,898,398.0 | -5.63% |
| 2025-11-18 | $4.35 | $4.11 | $0.245 | 2,929,495.0 | -1.84% |
| 2025-11-17 | $4.50 | $4.14 | $0.365 | 4,069,166.0 | +0.93% |
| 2025-11-14 | $4.44 | $3.94 | $0.50 | 5,875,265.0 | +0.70% |
| 2025-11-13 | $5.04 | $4.18 | $0.86 | 12,071,527.0 | -15.61% |
| 2025-11-12 | $5.47 | $4.98 | $0.49 | 4,037,556.0 | -3.25% |
| 2025-11-11 | $5.34 | $5.08 | $0.26 | 3,332,728.0 | -2.61% |
| 2025-11-10 | $5.89 | $5.17 | $0.725 | 6,160,304.0 | -5.95% |
| 2025-11-07 | $5.95 | $5.14 | $0.805 | 7,593,694.0 | -10.64% |
| 2025-11-06 | $6.90 | $6.25 | $0.645 | 7,782,743.0 | -4.48% |
| 2025-11-05 | $6.74 | $5.99 | $0.75 | 5,547,738.0 | +8.43% |
| 2025-11-04 | $6.49 | $5.95 | $0.545 | 9,038,162.0 | -8.18% |
| 2025-11-03 | $6.72 | $6.12 | $0.60 | 6,480,100.0 | +7.35% |
| 2025-10-31 | $6.33 | $5.92 | $0.403 | 5,217,598.0 | +4.07% |
| 2025-10-30 | $6.33 | $5.90 | $0.43 | 5,246,291.0 | -5.57% |
| 2025-10-29 | $6.79 | $6.32 | $0.47 | 5,230,772.0 | -4.50% |
| 2025-10-28 | $7.53 | $6.66 | $0.875 | 7,276,722.0 | -8.63% |
| 2025-10-27 | $7.77 | $7.16 | $0.615 | 8,458,754.0 | +1.67% |
| 2025-10-24 | $7.20 | $6.21 | $0.995 | 12,259,524.0 | +16.94% |
| 2025-10-23 | $6.47 | $5.70 | $0.7698 | 8,469,067.0 | +9.64% |
| 2025-10-22 | $5.85 | $5.42 | $0.43 | 6,110,592.0 | -6.20% |
Veritone Inc 주식 (VERI) 연도별 가격 이력
이 심층 분석에서는 Veritone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VERI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Veritone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Veritone Inc 주식 (VERI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.90 | $3.83 | $3.07 | 88,025,362.0 | -38.34% |
| 2025-10 | $9.42 | $4.66 | $4.76 | 219,243,045.0 | +29.88% |
| 2025-09 | $6.42 | $2.57 | $3.85 | 155,436,062.0 | +58.03% |
| 2025-08 | $3.20 | $2.05 | $1.15 | 57,326,785.0 | +37.39% |
| 2025-07 | $3.19 | $1.28 | $1.91 | 61,922,339.0 | +76.19% |
| 2025-06 | $1.63 | $1.22 | $0.41 | 23,003,892.0 | -19.75% |
| 2025-05 | $2.10 | $1.53 | $0.57 | 12,740,833.0 | -23.04% |
| 2025-04 | $2.44 | $1.86 | $0.58 | 9,086,904.0 | -12.26% |
| 2025-03 | $2.88 | $2.23 | $0.65 | 8,479,689.0 | -15.76% |
| 2025-02 | $3.79 | $2.44 | $1.35 | 14,383,990.0 | -9.51% |
| 2025-01 | $3.84 | $2.63 | $1.21 | 18,545,628.0 | -7.01% |
Veritone Inc 주식 (VERI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.10 | $2.13 | $1.97 | 26,982,386.0 | +48.48% |
| 2024-11 | $3.80 | $2.61 | $1.19 | 12,521,045.0 | -18.77% |
| 2024-10 | $5.63 | $3.15 | $2.48 | 24,202,417.0 | -9.47% |
| 2024-09 | $4.00 | $2.75 | $1.25 | 9,494,973.0 | +15.81% |
| 2024-08 | $4.14 | $2.03 | $2.11 | 21,392,069.0 | +17.87% |
| 2024-07 | $3.43 | $2.24 | $1.19 | 10,632,019.0 | +16.37% |
| 2024-06 | $3.07 | $2.25 | $0.82 | 12,162,598.0 | -23.39% |
| 2024-05 | $4.55 | $2.81 | $1.74 | 21,260,066.0 | -9.79% |
| 2024-04 | $7.76 | $3.22 | $4.54 | 39,229,422.0 | -37.83% |
| 2024-03 | $6.99 | $1.66 | $5.33 | 116,608,185.0 | +129.69% |
| 2024-02 | $2.62 | $1.67 | $0.96 | 9,765,787.0 | +38.79% |
| 2024-01 | $1.99 | $1.48 | $0.51 | 6,861,401.0 | -8.84% |
Veritone Inc 주식 (VERI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.49 | $1.78 | $0.71 | 7,195,256.0 | -12.56% |
| 2023-11 | $2.73 | $1.54 | $1.19 | 8,963,437.0 | -17.53% |
| 2023-10 | $2.78 | $2.17 | $0.61 | 5,117,754.0 | -2.71% |
| 2023-09 | $3.23 | $2.26 | $0.97 | 7,046,175.0 | -15.96% |
| 2023-08 | $4.63 | $2.47 | $2.16 | 12,728,603.0 | -33.48% |
| 2023-07 | $4.80 | $3.52 | $1.28 | 6,497,906.0 | +17.73% |
| 2023-06 | $4.72 | $2.98 | $1.74 | 16,630,577.0 | -0.51% |
| 2023-05 | $4.82 | $3.54 | $1.28 | 13,149,012.0 | -17.23% |
| 2023-04 | $6.03 | $4.53 | $1.50 | 12,736,913.0 | -18.35% |
| 2023-03 | $8.04 | $4.78 | $3.26 | 18,187,205.0 | -17.77% |
| 2023-02 | $10.99 | $6.87 | $4.12 | 22,758,059.0 | -16.09% |
| 2023-01 | $9.45 | $4.68 | $4.77 | 11,884,004.0 | +59.43% |
2.40%
자본화:
|
볼륨(24시간):