Veritone, Inc. - 0LP5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	5.6	5.13	5.13	5.75	5.02	132,584
September 25, 2025	5.47	5.4	5.4	6.16	5.1	91,870
September 24, 2025	6.05	5.61	5.61	6.12	5.47	177,330
September 23, 2025	5.87	6.28	6.28	6.43	5.84	217,452
September 22, 2025	5.63	5.52	5.52	6.14	5.43	371,637
September 19, 2025	4.2	5.36	5.36	5.4	4.2	338,166
September 18, 2025	4.1	4.22	4.22	4.28	4.03	67,543
September 17, 2025	3.96	3.99	3.99	4.19	3.77	154,683
September 16, 2025	3.92	3.81	3.81	3.99	3.71	42,797
September 15, 2025	4.02	3.84	3.84	4.02	3.62	39,703
September 12, 2025	3.68	3.86	3.86	4.29	3.68	160,132
September 11, 2025	2.92	3.3	3.3	3.37	2.92	172,276
September 10, 2025	3.79	3.7	3.7	4.12	3.6	232,291
September 09, 2025	2.82	3.53	3.53	3.73	2.82	319,251
September 08, 2025	2.71	2.68	2.68	2.72	2.59	11,987
September 05, 2025	2.78	2.63	2.63	2.8	2.6	9,044
September 04, 2025	2.98	2.77	2.77	2.98	2.68	20,418
September 03, 2025	3.1	3	3	3.16	2.99	32,862
September 02, 2025	2.97	2.98	2.98	3.04	2.87	26,099
August 29, 2025	2.9	2.9	2.9	3.03	2.75	21,871
August 28, 2025	3.02	2.85	2.85	3.07	2.85	22,570
August 27, 2025	2.89	3.05	3.05	3.2	2.83	70,207
August 26, 2025	2.36	2.89	2.89	2.95	2.36	169,387
August 22, 2025	2.37	2.35	2.35	2.39	2.29	23,712
August 21, 2025	2.27	2.3	2.3	2.3	2.24	17,746
August 20, 2025	2.33	2.22	2.22	2.34	2.2	40,755
August 19, 2025	2.57	2.39	2.39	2.59	2.38	9,945
August 18, 2025	2.61	2.52	2.52	2.66	2.47	46,819
August 15, 2025	2.75	2.66	2.66	2.78	2.66	13,765
August 14, 2025	2.68	2.65	2.65	2.69	2.58	16,074
August 13, 2025	2.77	2.59	2.59	2.82	2.58	12,330
August 12, 2025	2.96	2.79	2.79	3.05	2.73	48,166
August 11, 2025	2.66	2.92	2.92	3.01	2.65	28,144
August 08, 2025	2.54	2.77	2.77	2.77	2.39	67,032
August 07, 2025	2.33	2.2	2.2	2.37	2.2	13,500
August 06, 2025	2.54	2.3	2.3	2.54	2.3	29,666
August 05, 2025	2.6	2.47	2.47	2.6	2.35	119,040
August 04, 2025	2.19	2.33	2.33	2.4	2.17	29,724
August 01, 2025	2.14	2.11	2.11	2.14	2.05	9,505
July 31, 2025	2.14	2.21	2.21	2.25	2.1	17,037
July 30, 2025	2.02	2.09	2.09	2.13	1.9	43,963
July 29, 2025	2.19	2.03	2.03	2.19	2.03	87,911
July 28, 2025	2.39	2.32	2.32	2.45	2.17	23,288
July 25, 2025	2.52	2.37	2.33	2.55	2.33	39,910
July 24, 2025	2.81	2.8	2.8	2.89	2.64	51,440
July 23, 2025	2.9	2.85	2.85	2.92	2.69	24,134
July 22, 2025	3.14	2.7	2.7	3.25	2.55	156,473
July 21, 2025	2.49	2.72	2.72	3.17	2.48	202,879
July 18, 2025	2.15	2.23	2.23	2.37	2.15	134,956
July 17, 2025	2.11	2.04	2.04	2.32	2.04	160,578
July 16, 2025	1.67	1.69	1.69	1.85	1.57	69,162
July 15, 2025	1.54	1.52	1.52	1.54	1.5	1,796
July 14, 2025	1.47	1.51	1.51	1.51	1.42	5,026
July 11, 2025	1.48	1.45	1.45	1.5	1.45	7,063
July 10, 2025	1.45	1.45	1.45	1.45	1.45	3,363
July 09, 2025	1.48	1.47	1.47	1.5	1.42	13,135
July 08, 2025	1.55	1.55	1.55	1.58	1.52	23,136
July 07, 2025	1.47	1.53	1.53	1.53	1.46	22,032
July 03, 2025	1.47	1.52	1.52	1.55	1.45	51,414
July 02, 2025	1.39	1.39	1.39	1.4	1.37	6,336

Veritone, Inc. (0LP5.L) LSE