Veritone

VERI
🏛️ usa →
5.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.92 1.92 1.79 1.81 0.5M
2023-12-28 2.02 2.07 1.91 1.92 0.5M
2023-12-27 2.05 2.06 1.98 2.02 0.3M
2023-12-26 2.03 2.12 2.01 2.04 0.3M
2023-12-22 1.95 2.04 1.91 2.02 0.4M
2023-12-21 1.79 1.93 1.79 1.92 0.3M
2023-12-20 1.91 1.95 1.78 1.80 0.4M
2023-12-19 1.91 2.00 1.90 1.93 0.4M
2023-12-18 2.02 2.04 1.90 1.90 0.5M
2023-12-15 2.03 2.10 2.01 2.03 0.4M
2023-12-14 2.11 2.27 1.97 2.01 0.5M
2023-12-13 2.11 2.19 1.95 2.19 0.4M
2023-12-12 2.17 2.17 2.04 2.12 0.2M
2023-12-11 2.17 2.24 2.12 2.12 0.3M
2023-12-08 2.18 2.26 2.13 2.20 0.2M
2023-12-07 2.27 2.27 2.14 2.20 0.2M
2023-12-06 2.27 2.42 2.22 2.23 0.2M
2023-12-05 2.25 2.30 2.20 2.26 0.3M
2023-12-04 2.35 2.49 2.19 2.26 0.4M
2023-12-01 2.06 2.45 2.05 2.37 0.5M
2023-11-30 2.23 2.24 2.05 2.07 0.2M
2023-11-29 2.35 2.56 2.16 2.19 0.5M
2023-11-28 2.19 2.26 2.09 2.24 0.3M
2023-11-27 2.19 2.32 2.17 2.19 0.3M
2023-11-24 2.22 2.27 2.16 2.19 0.1M
2023-11-22 2.18 2.28 2.18 2.23 0.2M
2023-11-21 2.24 2.25 2.05 2.15 0.3M
2023-11-20 2.10 2.30 2.06 2.17 0.6M
2023-11-17 1.85 2.11 1.81 2.04 0.6M
2023-11-16 1.93 1.94 1.75 1.83 0.3M
2023-11-15 2.09 2.12 1.91 1.94 0.4M
2023-11-14 2.00 2.13 1.96 2.07 0.6M
2023-11-13 1.64 1.99 1.62 1.98 0.7M
2023-11-10 1.85 1.85 1.60 1.64 0.8M
2023-11-09 2.07 2.11 1.54 1.83 1.1M
2023-11-08 2.50 2.59 2.05 2.06 0.8M
2023-11-07 2.58 2.73 2.58 2.73 0.3M
2023-11-06 2.63 2.64 2.53 2.57 0.2M
2023-11-03 2.60 2.70 2.49 2.60 0.3M
2023-11-02 2.47 2.68 2.46 2.57 0.3M
2023-11-01 2.52 2.52 2.31 2.41 0.2M
2023-10-31 2.47 2.55 2.39 2.51 0.2M
2023-10-30 2.37 2.52 2.36 2.49 0.2M
2023-10-27 2.33 2.41 2.29 2.34 0.2M
2023-10-26 2.28 2.34 2.17 2.28 0.2M
2023-10-25 2.48 2.48 2.27 2.29 0.2M
2023-10-24 2.41 2.54 2.40 2.43 0.2M
2023-10-23 2.42 2.47 2.29 2.36 0.2M
2023-10-20 2.66 2.66 2.42 2.43 0.3M
2023-10-19 2.53 2.70 2.53 2.65 0.4M
2023-10-18 2.64 2.66 2.49 2.50 0.2M
2023-10-17 2.43 2.74 2.40 2.69 0.4M
2023-10-16 2.37 2.44 2.30 2.39 0.2M
2023-10-13 2.29 2.36 2.28 2.33 0.1M
2023-10-12 2.60 2.60 2.29 2.32 0.3M
2023-10-11 2.64 2.78 2.48 2.57 0.3M
2023-10-10 2.42 2.78 2.40 2.64 0.4M
2023-10-09 2.30 2.43 2.28 2.40 0.2M
2023-10-06 2.22 2.38 2.18 2.34 0.2M
2023-10-05 2.38 2.38 2.21 2.23 0.2M
2023-10-04 2.38 2.39 2.27 2.29 0.2M
2023-10-03 2.48 2.50 2.34 2.34 0.3M
2023-10-02 2.51 2.60 2.47 2.50 0.2M
2023-09-29 2.65 2.74 2.57 2.58 0.2M
2023-09-28 2.50 2.65 2.46 2.60 0.2M
2023-09-27 2.36 2.54 2.36 2.51 0.4M
2023-09-26 2.26 2.41 2.26 2.35 0.2M
2023-09-25 2.32 2.37 2.29 2.33 0.2M
2023-09-22 2.47 2.47 2.28 2.35 0.3M
2023-09-21 2.43 2.47 2.42 2.42 0.2M
2023-09-20 2.47 2.54 2.42 2.49 0.2M
2023-09-19 2.45 2.55 2.41 2.46 0.3M
2023-09-18 2.50 2.55 2.41 2.46 0.3M
2023-09-15 2.60 2.63 2.47 2.51 1.4M
2023-09-14 2.62 2.66 2.53 2.61 0.4M
2023-09-13 2.70 2.70 2.56 2.56 0.5M
2023-09-12 2.85 2.89 2.71 2.73 0.5M
2023-09-11 2.88 2.91 2.70 2.84 0.4M
2023-09-08 2.89 2.92 2.79 2.90 0.2M
2023-09-07 2.94 2.99 2.75 2.87 0.3M
2023-09-06 3.07 3.15 2.96 3.01 0.2M
2023-09-05 3.17 3.23 3.05 3.08 0.2M
2023-09-01 3.09 3.22 3.08 3.18 0.3M
2023-08-31 3.39 3.45 3.06 3.07 0.4M
2023-08-30 3.12 3.39 3.07 3.39 0.4M
2023-08-29 3.06 3.23 2.98 3.15 0.3M
2023-08-28 3.04 3.09 2.97 3.06 0.3M
2023-08-25 3.07 3.11 2.97 3.02 0.3M
2023-08-24 3.13 3.14 2.92 3.06 0.4M
2023-08-23 2.86 3.14 2.82 3.13 0.5M
2023-08-22 2.89 2.91 2.71 2.86 0.3M
2023-08-21 2.85 2.91 2.70 2.84 0.8M
2023-08-18 2.55 2.83 2.52 2.81 0.4M
2023-08-17 2.65 2.66 2.55 2.60 0.3M
2023-08-16 2.63 2.74 2.55 2.62 0.8M
2023-08-15 2.76 2.77 2.58 2.64 0.5M
2023-08-14 2.77 2.86 2.59 2.77 0.5M
2023-08-11 2.77 2.93 2.68 2.81 0.6M
2023-08-10 2.65 3.00 2.64 2.84 1.5M
2023-08-09 2.98 3.16 2.47 2.52 2.6M
2023-08-08 4.04 4.04 3.82 4.00 0.4M
2023-08-07 4.06 4.22 3.90 4.10 0.3M
2023-08-04 4.23 4.31 3.87 4.03 0.3M
2023-08-03 4.22 4.25 4.09 4.16 0.2M
2023-08-02 4.48 4.48 4.15 4.25 0.4M
2023-08-01 4.58 4.64 4.33 4.62 0.3M
2023-07-31 4.13 4.80 4.10 4.62 0.8M
2023-07-28 3.92 4.09 3.92 4.05 0.2M
2023-07-27 4.05 4.10 3.81 3.83 0.2M
2023-07-26 3.91 4.03 3.85 3.98 0.2M
2023-07-25 4.09 4.10 3.94 3.95 0.3M
2023-07-24 4.08 4.18 4.01 4.06 0.2M
2023-07-21 4.14 4.19 4.02 4.11 0.2M
2023-07-20 4.12 4.12 3.91 4.08 0.3M
2023-07-19 4.32 4.47 4.11 4.15 0.3M
2023-07-18 4.30 4.44 4.22 4.27 0.3M
2023-07-17 4.09 4.28 4.05 4.25 0.3M
2023-07-14 4.37 4.41 4.05 4.08 0.3M
2023-07-13 4.26 4.45 4.23 4.37 0.4M
2023-07-12 4.42 4.46 4.14 4.22 0.3M
2023-07-11 4.28 4.46 4.24 4.26 0.3M
2023-07-10 3.95 4.22 3.81 4.20 0.3M
2023-07-07 3.70 3.90 3.69 3.89 0.4M
2023-07-06 3.77 3.78 3.52 3.69 0.4M
2023-07-05 3.93 4.05 3.80 3.81 0.4M
2023-07-03 3.95 4.02 3.84 4.01 0.3M
2023-06-30 4.15 4.15 3.92 3.92 0.3M
2023-06-29 4.06 4.11 3.73 4.08 0.5M
2023-06-28 4.23 4.33 4.06 4.10 0.3M
2023-06-27 4.18 4.27 4.06 4.23 0.2M
2023-06-26 4.14 4.40 4.09 4.18 0.2M
2023-06-23 4.01 4.18 3.97 4.18 0.9M
2023-06-22 4.51 4.51 4.11 4.16 0.5M
2023-06-21 4.66 4.68 4.30 4.51 0.6M
2023-06-20 4.50 4.73 4.22 4.69 0.7M
2023-06-16 4.49 4.59 4.36 4.49 1.1M
2023-06-15 4.47 4.49 4.14 4.41 0.6M
2023-06-14 4.35 4.60 4.29 4.47 0.6M
2023-06-13 4.03 4.39 4.02 4.32 0.8M
2023-06-12 4.00 4.10 3.88 3.97 0.5M
2023-06-09 4.03 4.08 3.83 3.94 0.5M
2023-06-08 3.99 4.09 3.81 4.03 0.6M
2023-06-07 3.79 4.08 3.79 3.97 0.9M
2023-06-06 3.55 3.87 3.53 3.75 0.8M
2023-06-05 3.28 3.71 3.28 3.57 1.3M
2023-06-02 3.06 3.35 3.02 3.29 1.5M
2023-06-01 3.68 3.69 2.98 3.00 3.4M
2023-05-31 4.05 4.15 3.70 3.94 1.4M
2023-05-30 4.16 4.69 4.09 4.26 1.0M
2023-05-26 3.75 4.18 3.72 4.02 0.5M
2023-05-25 3.82 3.86 3.66 3.75 0.6M
2023-05-24 3.73 3.78 3.60 3.70 0.4M
2023-05-23 3.82 4.04 3.73 3.75 0.4M
2023-05-22 3.74 3.95 3.66 3.89 0.5M
2023-05-19 4.14 4.14 3.73 3.74 0.4M
2023-05-18 3.89 4.15 3.84 4.03 0.4M
2023-05-17 3.69 3.95 3.54 3.93 0.6M
2023-05-16 3.94 3.98 3.64 3.65 0.6M
2023-05-15 3.78 4.01 3.76 4.00 0.3M
2023-05-12 4.03 4.03 3.78 3.80 0.3M
2023-05-11 4.14 4.19 3.97 4.01 0.3M
2023-05-10 4.20 4.29 4.11 4.20 0.4M
2023-05-09 3.96 4.13 3.90 4.06 0.5M
2023-05-08 3.86 4.03 3.79 3.98 0.5M
2023-05-05 3.72 3.90 3.69 3.83 0.5M
2023-05-04 3.88 3.97 3.58 3.70 0.9M
2023-05-03 4.00 4.13 3.64 3.91 1.4M
2023-05-02 4.47 4.50 4.11 4.26 0.9M
2023-05-01 4.76 4.82 4.41 4.54 0.8M
2023-04-28 4.88 4.88 4.64 4.76 0.5M
2023-04-27 4.78 4.92 4.69 4.82 0.3M
2023-04-26 4.81 4.91 4.53 4.73 0.6M
2023-04-25 5.02 5.07 4.75 4.76 0.8M
2023-04-24 5.02 5.19 4.91 5.15 0.7M
2023-04-21 4.98 5.27 4.88 5.06 1.0M
2023-04-20 5.06 5.11 4.58 4.94 2.1M
2023-04-19 5.48 5.63 5.33 5.54 0.4M
2023-04-18 5.87 5.95 5.51 5.53 0.4M
2023-04-17 5.46 5.86 5.45 5.78 0.4M
2023-04-14 5.39 5.53 5.30 5.45 0.4M
2023-04-13 5.03 5.52 5.03 5.42 0.8M
2023-04-12 5.38 5.38 4.93 4.95 0.3M
2023-04-11 5.15 5.39 5.09 5.22 0.4M
2023-04-10 5.03 5.16 4.90 5.10 0.4M
2023-04-06 4.98 5.24 4.77 5.16 0.7M
2023-04-05 5.16 5.18 4.90 4.91 0.5M
2023-04-04 5.88 5.88 5.11 5.22 0.9M
2023-04-03 5.92 6.03 5.55 5.90 1.2M
2023-03-31 5.44 5.89 5.33 5.83 1.9M
2023-03-30 5.43 5.53 5.28 5.37 0.4M
2023-03-29 5.40 5.42 5.12 5.31 0.4M
2023-03-28 5.37 5.43 5.21 5.30 0.4M
2023-03-27 5.36 5.59 5.17 5.44 0.6M
2023-03-24 5.13 5.31 5.09 5.27 0.4M
2023-03-23 5.18 5.41 5.14 5.23 0.4M
2023-03-22 5.33 5.49 5.07 5.08 0.6M
2023-03-21 4.99 5.36 4.99 5.30 0.6M
2023-03-20 5.04 5.06 4.78 4.85 0.6M
2023-03-17 5.00 5.23 4.92 4.97 1.6M
2023-03-16 5.12 5.26 4.98 5.05 0.6M
2023-03-15 5.00 5.22 4.85 5.20 0.7M
2023-03-14 5.41 5.48 5.05 5.18 0.7M
2023-03-13 5.33 5.51 5.13 5.25 0.7M
2023-03-10 5.77 5.84 5.42 5.51 0.9M
2023-03-09 6.36 6.45 5.79 5.84 0.9M
2023-03-08 6.83 6.99 6.40 6.45 0.6M
2023-03-07 7.56 7.93 6.73 6.85 1.0M
2023-03-06 7.41 8.04 7.40 7.77 1.0M
2023-03-03 6.69 7.94 6.55 7.44 1.9M
2023-03-02 6.26 6.59 6.17 6.36 0.8M
2023-03-01 7.03 7.04 6.38 6.44 0.6M
2023-02-28 7.05 7.32 6.95 7.09 0.7M
2023-02-27 7.25 7.31 6.87 6.92 0.5M
2023-02-24 7.22 7.33 6.99 7.15 0.4M
2023-02-23 7.99 8.04 7.41 7.44 0.5M
2023-02-22 7.76 8.02 7.65 7.90 0.5M
2023-02-21 8.11 8.40 7.62 7.71 0.9M
2023-02-17 9.00 9.03 8.33 8.36 0.7M
2023-02-16 9.57 10.04 8.97 9.10 0.9M
2023-02-15 9.60 9.92 9.45 9.80 0.7M
2023-02-14 8.88 9.86 8.65 9.58 1.2M
2023-02-13 8.44 9.08 8.08 8.99 0.7M
2023-02-10 8.38 8.68 7.88 8.39 0.7M
2023-02-09 9.70 9.80 8.35 8.48 1.5M
2023-02-08 9.43 10.42 9.41 9.58 1.5M
2023-02-07 9.87 9.99 8.77 9.46 1.4M
2023-02-06 8.89 10.99 8.67 9.89 4.6M
2023-02-03 9.30 9.89 8.87 9.03 1.9M
2023-02-02 10.10 10.58 9.34 9.59 1.5M
2023-02-01 8.52 10.12 8.38 9.97 1.9M
2023-01-31 7.97 9.45 7.68 8.45 3.6M
2023-01-30 8.31 8.41 7.77 7.82 0.5M
2023-01-27 7.70 8.49 7.52 8.39 1.4M
2023-01-26 7.56 7.77 7.25 7.74 0.5M
2023-01-25 6.92 7.57 6.69 7.44 0.5M
2023-01-24 7.03 7.13 6.78 6.96 0.4M
2023-01-23 6.75 7.17 6.61 7.04 0.4M
2023-01-20 6.54 6.74 6.27 6.65 0.2M
2023-01-19 6.48 6.60 6.20 6.38 0.3M
2023-01-18 7.24 7.24 6.50 6.61 0.5M
2023-01-17 6.82 7.21 6.58 7.18 0.4M
2023-01-13 6.10 7.03 6.00 6.82 0.6M
2023-01-12 5.93 6.25 5.67 6.22 0.3M
2023-01-11 5.62 5.99 5.51 5.94 0.5M
2023-01-10 5.21 5.63 5.13 5.57 0.3M
2023-01-09 5.16 5.54 5.16 5.19 0.3M
2023-01-06 4.93 5.15 4.68 5.13 0.3M
2023-01-05 5.25 5.25 4.85 4.85 0.4M
2023-01-04 5.38 5.41 5.03 5.33 0.2M
2023-01-03 5.43 5.70 5.11 5.23 0.3M