If you invested $1000 in Veritone, Inc. (0LP5.L) since IPO date, it would be worth $36.22 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 $42.53, while $1000 invested 1 year ago would be worth $355.15. This corresponds to total returns of -96.38%, -95.75%, -64.49%, respectively, with annualized returns of -32.11%, -46.89%, -64.49%.
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 | 0.85 | 0.84 | 0.84 | 0.89 | 0.8 | 163,630 |
| August 20, 2026 | 0.97 | 0.86 | 0.86 | 1 | 0.86 | 228,228 |
| August 19, 2026 | 1.01 | 0.97 | 0.97 | 1.01 | 0.97 | 80,463 |
| August 18, 2026 | 1.09 | 0.97 | 0.97 | 1.09 | 0.95 | 235,693 |
| August 17, 2026 | 1.15 | 1.07 | 1.07 | 1.18 | 1.05 | 191,564 |
| August 14, 2026 | 1.15 | 1.17 | 1.17 | 1.29 | 1.09 | 354,700 |
| August 13, 2026 | 1.53 | 1.48 | 1.48 | 1.57 | 1.45 | 79,437 |
| August 12, 2026 | 1.55 | 1.53 | 1.53 | 1.55 | 1.45 | 35,852 |
| August 11, 2026 | 1.49 | 1.48 | 1.48 | 1.5 | 1.43 | 41,786 |
| August 10, 2026 | 1.35 | 1.41 | 1.41 | 1.5 | 1.33 | 103,247 |
| August 07, 2026 | 1.26 | 1.31 | 1.31 | 1.33 | 1.2 | 23,459 |
| August 06, 2026 | 1.2 | 1.23 | 1.23 | 1.27 | 1.17 | 7,734 |
| August 05, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.16 | 35,219 |
| August 04, 2026 | 1.15 | 1.19 | 1.19 | 1.22 | 1.1 | 69,798 |
| August 03, 2026 | 1.06 | 1.12 | 1.12 | 1.15 | 1.06 | 35,959 |
| July 31, 2026 | 1.05 | 1.07 | 1.07 | 1.09 | 1.02 | 36,262 |
| July 30, 2026 | 1.05 | 1.03 | 1.03 | 1.05 | 0.99 | 43,387 |
| July 29, 2026 | 1.04 | 1.02 | 1.02 | 1.06 | 0.98 | 38,842 |
| July 28, 2026 | 1.09 | 1.05 | 1.05 | 1.09 | 1.02 | 21,615 |
| July 27, 2026 | 1.07 | 1.06 | 1.06 | 1.09 | 1.03 | 39,335 |
| July 24, 2026 | 1.05 | 1.07 | 1.07 | 1.11 | 1.02 | 40,118 |
| July 23, 2026 | 1.14 | 1.06 | 1.06 | 1.14 | 1.03 | 12,701 |
| July 22, 2026 | 1.11 | 1.11 | 1.11 | 1.17 | 1.09 | 58,685 |
| July 21, 2026 | 1.04 | 1.08 | 1.08 | 1.13 | 1.04 | 23,630 |
| July 20, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1 | 32,183 |
| July 17, 2026 | 1.04 | 1.02 | 1.02 | 1.05 | 0.98 | 38,304 |
| July 16, 2026 | 1.04 | 1.04 | 1.04 | 1.07 | 0.99 | 53,483 |
| July 15, 2026 | 1.09 | 1.06 | 1.06 | 1.11 | 1.04 | 52,178 |
| July 14, 2026 | 1.13 | 1.09 | 1.09 | 1.17 | 1.08 | 25,968 |
| July 13, 2026 | 1.19 | 1.14 | 1.14 | 1.19 | 1.13 | 31,650 |
| July 10, 2026 | 1.25 | 1.16 | 1.16 | 1.25 | 1.15 | 35,388 |
| July 09, 2026 | 1.26 | 1.2 | 1.2 | 1.26 | 1.16 | 26,397 |
| July 08, 2026 | 1.27 | 1.18 | 1.18 | 1.27 | 1.16 | 90,072 |
| July 07, 2026 | 1.33 | 1.26 | 1.26 | 1.39 | 1.22 | 70,583 |
| July 06, 2026 | 1.31 | 1.37 | 1.37 | 1.39 | 1.31 | 21,032 |
| July 02, 2026 | 1.55 | 1.33 | 1.33 | 1.55 | 1.31 | 49,035 |
| July 01, 2026 | 1.38 | 1.49 | 1.49 | 1.54 | 1.32 | 65,148 |
| June 30, 2026 | 1.32 | 1.36 | 1.36 | 1.38 | 1.3 | 44,039 |
| June 29, 2026 | 1.44 | 1.32 | 1.32 | 1.44 | 1.29 | 65,961 |
| June 26, 2026 | 1.27 | 1.39 | 1.39 | 1.41 | 1.25 | 46,962 |
| June 25, 2026 | 1.36 | 1.31 | 1.31 | 1.36 | 1.28 | 34,506 |
| June 24, 2026 | 1.41 | 1.35 | 1.35 | 1.49 | 1.34 | 62,240 |
| June 23, 2026 | 1.36 | 1.41 | 1.41 | 1.47 | 1.33 | 33,180 |
| June 22, 2026 | 1.44 | 1.42 | 1.42 | 1.52 | 1.4 | 91,412 |
| June 18, 2026 | 1.53 | 1.42 | 1.42 | 1.53 | 1.4 | 57,516 |
| June 17, 2026 | 1.5 | 1.51 | 1.51 | 1.53 | 1.48 | 21,442 |
| June 16, 2026 | 1.54 | 1.54 | 1.54 | 1.6 | 1.48 | 45,632 |
| June 15, 2026 | 1.56 | 1.63 | 1.63 | 1.65 | 1.54 | 53,929 |
| June 12, 2026 | 1.6 | 1.55 | 1.55 | 1.65 | 1.55 | 57,580 |
| June 11, 2026 | 1.64 | 1.6 | 1.6 | 1.64 | 1.55 | 15,192 |
| June 10, 2026 | 1.64 | 1.64 | 1.64 | 1.7 | 1.57 | 22,684 |
| June 09, 2026 | 1.72 | 1.63 | 1.63 | 1.72 | 1.58 | 59,273 |
| June 08, 2026 | 1.83 | 1.73 | 1.73 | 1.83 | 1.71 | 19,778 |
| June 05, 2026 | 1.85 | 1.71 | 1.71 | 1.88 | 1.68 | 102,297 |
| June 04, 2026 | 1.81 | 1.9 | 1.9 | 1.96 | 1.81 | 87,764 |
| June 03, 2026 | 2.02 | 1.88 | 1.88 | 2.02 | 1.84 | 116,423 |
| June 02, 2026 | 2.05 | 1.99 | 1.99 | 2.11 | 1.99 | 82,939 |
| June 01, 2026 | 2.13 | 2.15 | 2.15 | 2.2 | 2.01 | 106,020 |
| May 29, 2026 | 2.12 | 2.12 | 2.12 | 2.15 | 2.04 | 52,664 |
| May 28, 2026 | 1.99 | 2.13 | 2.13 | 2.14 | 1.98 | 42,536 |