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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	1.31	1.45	1.45	1.49	1.29	22,618
June 30, 2025	1.25	1.26	1.26	1.29	1.23	26,255
June 27, 2025	1.5	1.47	1.47	1.51	1.47	29,000
June 26, 2025	1.43	1.4	1.4	1.44	1.35	386,100
June 25, 2025	1.52	1.48	1.48	1.55	1.38	152,472
June 24, 2025	1.25	1.35	1.35	1.35	1.24	4,836
June 23, 2025	1.26	1.23	1.23	1.29	1.23	135,976
June 20, 2025	1.42	1.33	1.33	1.43	1.33	121,345
June 18, 2025	1.44	1.44	1.44	1.5	1.43	12,704
June 17, 2025	1.61	1.47	1.47	1.61	1.47	12,466
June 16, 2025	1.37	1.45	1.45	1.45	1.37	6,169
June 13, 2025	1.42	1.42	1.42	1.44	1.42	1,570
June 12, 2025	1.52	1.51	1.51	1.52	1.49	506
June 11, 2025	1.57	1.57	1.57	1.58	1.54	33,507
June 10, 2025	1.62	1.54	1.54	1.62	1.53	2,225
June 09, 2025	1.54	1.59	1.59	1.6	1.54	15,935
June 06, 2025	1.49	1.56	1.56	1.56	1.49	14
June 05, 2025	1.55	1.51	1.51	1.56	1.51	4,271
June 04, 2025	1.54	1.53	1.53	1.54	1.5	2,254
June 03, 2025	1.5	1.49	1.49	1.5	1.45	5,801
June 02, 2025	1.55	1.47	1.47	1.55	1.46	24,500
May 30, 2025	1.58	1.58	1.58	1.61	1.58	6,617
May 29, 2025	1.72	1.67	1.67	1.72	1.67	22,985
May 28, 2025	1.74	1.73	1.73	1.76	1.73	314,560
May 27, 2025	1.77	1.76	1.76	1.8	1.76	70,200
May 23, 2025	1.68	1.72	1.72	1.75	1.68	9,895
May 22, 2025	1.64	1.69	1.69	1.69	1.63	2,379

Veritone, Inc. (0LP5.L) LSE