Veritone, Inc. (LON:0LP5)
London · Delayed Price · Currency is GBP · Price in USD 6.43
-0.04 (-0.56%)
At close: Oct 17, 2025
Veritone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 6.50 | 6.80 | 6.20 | 6.69 | 6.69 | 4.12% | 109,819 |
| Oct 17, 2025 | 6.66 | 6.66 | 6.00 | 6.43 | 6.43 | -0.56% | 91,014 |
| Oct 16, 2025 | 8.35 | 9.15 | 6.43 | 6.46 | 6.46 | -21.35% | 384,650 |
| Oct 15, 2025 | 8.14 | 9.41 | 7.47 | 8.22 | 8.22 | 53.41% | 664,538 |
| Oct 14, 2025 | 5.08 | 5.49 | 4.80 | 5.36 | 5.36 | 6.52% | 31,702 |
| Oct 13, 2025 | 5.05 | 5.24 | 4.87 | 5.03 | 5.03 | 2.07% | 52,411 |
| Oct 10, 2025 | 5.41 | 5.55 | 4.93 | 4.93 | 4.93 | -5.63% | 84,589 |
| Oct 9, 2025 | 4.98 | 5.23 | 4.88 | 5.22 | 5.22 | 6.77% | 53,586 |
| Oct 8, 2025 | 5.36 | 5.36 | 4.82 | 4.89 | 4.89 | -8.81% | 87,289 |
| Oct 7, 2025 | 5.67 | 5.83 | 5.20 | 5.36 | 5.36 | -1.47% | 67,340 |
| Oct 6, 2025 | 5.68 | 5.80 | 5.23 | 5.44 | 5.44 | -1.89% | 115,324 |
| Oct 3, 2025 | 5.47 | 6.08 | 5.37 | 5.55 | 5.55 | 6.02% | 202,844 |
| Oct 2, 2025 | 5.14 | 5.29 | 4.91 | 5.23 | 5.23 | 7.61% | 79,655 |
| Oct 1, 2025 | 4.69 | 4.94 | 4.66 | 4.86 | 4.86 | 5.42% | 42,990 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.58 | 4.61 | 4.61 | -4.46% | 67,349 |
| Sep 29, 2025 | 5.23 | 5.25 | 4.76 | 4.83 | 4.83 | -5.85% | 95,042 |
| Sep 26, 2025 | 5.60 | 5.75 | 5.02 | 5.13 | 5.13 | -5.36% | 136,365 |
| Sep 25, 2025 | 5.79 | 6.16 | 5.10 | 5.42 | 5.42 | -3.96% | 91,870 |
| Sep 24, 2025 | 5.94 | 6.12 | 5.47 | 5.64 | 5.64 | -5.95% | 177,330 |
| Sep 23, 2025 | 5.87 | 6.43 | 5.84 | 6.00 | 6.00 | 7.73% | 220,626 |
| Sep 22, 2025 | 5.64 | 6.18 | 5.43 | 5.57 | 5.57 | 3.82% | 371,637 |
| Sep 19, 2025 | 4.20 | 5.40 | 4.20 | 5.36 | 5.36 | 31.70% | 338,166 |
| Sep 18, 2025 | 4.10 | 4.28 | 4.03 | 4.07 | 4.07 | 1.88% | 68,054 |
| Sep 17, 2025 | 3.96 | 4.19 | 3.77 | 4.00 | 4.00 | 4.83% | 154,683 |
| Sep 16, 2025 | 3.92 | 3.99 | 3.71 | 3.81 | 3.81 | -0.76% | 42,797 |
| Sep 15, 2025 | 4.02 | 4.02 | 3.62 | 3.84 | 3.84 | 0.39% | 39,703 |
| Sep 12, 2025 | 3.68 | 4.29 | 3.68 | 3.83 | 3.83 | 16.08% | 166,602 |
| Sep 11, 2025 | 3.00 | 3.37 | 2.92 | 3.30 | 3.30 | -14.62% | 172,276 |
| Sep 10, 2025 | 3.79 | 4.12 | 3.60 | 3.86 | 3.86 | 6.16% | 232,291 |
| Sep 9, 2025 | 2.82 | 3.73 | 2.82 | 3.64 | 3.64 | 35.89% | 319,251 |
| Sep 8, 2025 | 2.71 | 2.72 | 2.59 | 2.68 | 2.68 | 0.26% | 11,987 |
| Sep 5, 2025 | 2.78 | 2.80 | 2.60 | 2.67 | 2.67 | -3.68% | 9,045 |
| Sep 4, 2025 | 2.98 | 2.98 | 2.68 | 2.77 | 2.77 | -7.61% | 22,873 |
| Sep 3, 2025 | 3.10 | 3.16 | 2.99 | 3.00 | 3.00 | 2.15% | 32,862 |
| Sep 2, 2025 | 2.97 | 3.04 | 2.87 | 2.94 | 2.94 | 4.90% | 26,099 |
| Aug 29, 2025 | 2.90 | 3.03 | 2.75 | 2.80 | 2.80 | -2.91% | 21,871 |
| Aug 28, 2025 | 3.02 | 3.07 | 2.85 | 2.88 | 2.88 | -7.45% | 22,570 |
| Aug 27, 2025 | 2.89 | 3.20 | 2.83 | 3.11 | 3.11 | 8.50% | 70,207 |
| Aug 26, 2025 | 2.36 | 2.95 | 2.36 | 2.87 | 2.87 | 22.13% | 169,387 |
| Aug 25, 2025 | 2.39 | 2.41 | 2.28 | 2.35 | 2.35 | -0.84% | 37,955 |
| Aug 22, 2025 | 2.37 | 2.39 | 2.29 | 2.37 | 2.37 | 3.13% | 16,126 |
| Aug 21, 2025 | 2.27 | 2.30 | 2.24 | 2.30 | 2.30 | 1.59% | 17,746 |
| Aug 20, 2025 | 2.33 | 2.34 | 2.20 | 2.26 | 2.26 | -5.32% | 40,755 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.38 | 2.39 | 2.39 | -5.65% | 9,945 |
| Aug 18, 2025 | 2.61 | 2.66 | 2.47 | 2.53 | 2.53 | -5.35% | 46,819 |
| Aug 15, 2025 | 2.75 | 2.78 | 2.66 | 2.68 | 2.68 | 0.19% | 13,765 |
| Aug 14, 2025 | 2.68 | 2.69 | 2.58 | 2.67 | 2.67 | 3.29% | 16,074 |
| Aug 13, 2025 | 2.77 | 2.82 | 2.58 | 2.59 | 2.59 | -7.18% | 12,330 |
| Aug 12, 2025 | 2.96 | 3.05 | 2.73 | 2.79 | 2.79 | -6.70% | 48,166 |
| Aug 11, 2025 | 2.66 | 3.01 | 2.65 | 2.99 | 2.99 | 6.04% | 28,144 |