Veritone, Inc. (LON:0LP5)
London · Delayed Price · Currency is GBP · Price in USD 3.090
-0.070 (-2.22%)
Feb 12, 2026, 5:05 PM GMT
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | - | 0.78% | 203 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.16 | 3.22 | 3.22 | -4.32% | 28,194 |
| Feb 10, 2026 | 3.46 | 3.48 | 3.34 | 3.36 | 3.36 | -2.89% | 33,182 |
| Feb 9, 2026 | 3.45 | 3.50 | 3.23 | 3.46 | 3.46 | 3.28% | 23,599 |
| Feb 6, 2026 | 2.84 | 3.35 | 2.80 | 3.35 | 3.35 | 7.03% | 24,405 |
| Feb 5, 2026 | 3.30 | 3.32 | 3.05 | 3.13 | 3.13 | -3.10% | 46,748 |
| Feb 4, 2026 | 3.68 | 3.74 | 3.21 | 3.23 | 3.23 | -9.27% | 45,077 |
| Feb 3, 2026 | 3.81 | 3.86 | 3.51 | 3.56 | 3.56 | -5.82% | 50,919 |
| Feb 2, 2026 | 3.60 | 4.06 | 3.51 | 3.78 | 3.78 | 5.59% | 129,946 |
| Jan 30, 2026 | 3.61 | 3.72 | 3.50 | 3.58 | 3.58 | 1.13% | 37,223 |
| Jan 29, 2026 | 3.86 | 3.86 | 3.51 | 3.54 | 3.54 | -6.60% | 26,801 |
| Jan 28, 2026 | 3.88 | 3.92 | 3.75 | 3.79 | 3.79 | -1.30% | 14,981 |
| Jan 27, 2026 | 3.89 | 3.97 | 3.74 | 3.84 | 3.84 | -0.78% | 37,384 |
| Jan 26, 2026 | 4.04 | 4.07 | 3.85 | 3.87 | 3.87 | -5.61% | 96,540 |
| Jan 23, 2026 | 4.11 | 4.20 | 4.07 | 4.10 | 4.10 | -2.05% | 44,850 |
| Jan 22, 2026 | 4.05 | 4.21 | 4.02 | 4.19 | 4.19 | 8.59% | 23,300 |
| Jan 21, 2026 | 4.15 | 4.18 | 3.81 | 3.86 | 3.86 | -6.32% | 77,483 |
| Jan 20, 2026 | 4.29 | 4.29 | 4.05 | 4.12 | 4.12 | -7.53% | 64,500 |
| Jan 16, 2026 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | -0.89% | 34,119 |
| Jan 15, 2026 | 4.59 | 4.60 | 4.41 | 4.49 | 4.49 | - | 17,092 |
| Jan 14, 2026 | 4.63 | 4.63 | 4.40 | 4.49 | 4.49 | -3.23% | 14,198 |
| Jan 13, 2026 | 4.71 | 4.78 | 4.62 | 4.64 | 4.64 | 1.31% | 10,601 |
| Jan 12, 2026 | 4.78 | 4.79 | 4.47 | 4.58 | 4.58 | -3.48% | 31,631 |
| Jan 9, 2026 | 4.77 | 4.90 | 4.68 | 4.75 | 4.75 | -2.55% | 38,511 |
| Jan 8, 2026 | 4.80 | 4.92 | 4.75 | 4.87 | 4.87 | 0.79% | 17,409 |
| Jan 7, 2026 | 4.85 | 4.95 | 4.79 | 4.83 | 4.83 | 0.44% | 8,526 |
| Jan 6, 2026 | 5.01 | 5.14 | 4.81 | 4.81 | 4.81 | -7.94% | 30,591 |
| Jan 5, 2026 | 4.82 | 5.23 | 4.82 | 5.23 | 5.23 | 9.77% | 55,172 |
| Jan 2, 2026 | 4.87 | 4.88 | 4.66 | 4.76 | 4.76 | 2.63% | 74,206 |
| Dec 31, 2025 | 4.60 | 4.78 | 4.56 | 4.64 | 4.64 | -0.69% | 67,814 |
| Dec 30, 2025 | 4.88 | 4.92 | 4.67 | 4.67 | 4.67 | -1.79% | 18,268 |
| Dec 29, 2025 | 4.96 | 5.03 | 4.75 | 4.76 | 4.76 | -7.31% | 36,735 |
| Dec 24, 2025 | 5.02 | 5.17 | 5.02 | 5.13 | 5.13 | 1.38% | 1,649 |
| Dec 23, 2025 | 5.02 | 5.18 | 4.95 | 5.06 | 5.06 | -2.32% | 37,090 |
| Dec 22, 2025 | 5.05 | 5.32 | 5.01 | 5.18 | 5.18 | 3.25% | 30,910 |
| Dec 19, 2025 | 4.90 | 5.09 | 4.90 | 5.02 | 5.02 | 0.56% | 11,608 |
| Dec 18, 2025 | 4.93 | 5.21 | 4.85 | 4.99 | 4.99 | -0.02% | 21,419 |
| Dec 17, 2025 | 5.33 | 5.40 | 4.99 | 4.99 | 4.99 | -2.82% | 19,966 |
| Dec 16, 2025 | 5.06 | 5.30 | 5.00 | 5.14 | 5.14 | -3.48% | 40,894 |
| Dec 15, 2025 | 5.58 | 5.72 | 5.24 | 5.32 | 5.32 | -9.83% | 39,049 |
| Dec 12, 2025 | 6.05 | 6.11 | 5.66 | 5.90 | 5.90 | -0.34% | 59,029 |
| Dec 11, 2025 | 5.78 | 6.11 | 5.72 | 5.92 | 5.92 | 0.68% | 16,232 |
| Dec 10, 2025 | 5.70 | 5.88 | 5.59 | 5.88 | 5.88 | 5.38% | 19,272 |
| Dec 9, 2025 | 5.58 | 5.65 | 5.40 | 5.58 | 5.58 | 2.95% | 133,435 |
| Dec 8, 2025 | 5.28 | 5.62 | 5.22 | 5.42 | 5.42 | 1.12% | 52,674 |
| Dec 5, 2025 | 5.50 | 5.58 | 5.25 | 5.36 | 5.36 | -1.47% | 91,048 |
| Dec 4, 2025 | 5.43 | 5.52 | 5.35 | 5.44 | 5.44 | 1.59% | 31,598 |
| Dec 3, 2025 | 5.07 | 5.38 | 4.93 | 5.36 | 5.36 | 7.75% | 100,001 |
| Dec 2, 2025 | 4.36 | 4.97 | 4.36 | 4.97 | 4.97 | 12.83% | 315,215 |
| Dec 1, 2025 | 4.27 | 4.46 | 4.19 | 4.41 | 4.41 | 0.69% | 17,251 |