Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Veritone Inc (VERI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.19 2.38 2.15 2.26 241,641
17th Jul 2025 (Thu) 2.25 2.25 2.03 2.15 433,561
16th Jul 2025 (Wed) 1.51 2.025 1.51 1.98 392,064
15th Jul 2025 (Tue) 1.53 1.54 1.49 1.49 66,750
14th Jul 2025 (Mon) 1.45 1.56 1.44 1.535 66,191
11th Jul 2025 (Fri) 1.47 1.52 1.42 1.44 82,421
10th Jul 2025 (Thu) 1.455 1.505 1.43 1.48 82,106
9th Jul 2025 (Wed) 1.485 1.505 1.425 1.47 61,587
8th Jul 2025 (Tue) 1.53 1.58 1.47 1.48 102,340
7th Jul 2025 (Mon) 1.50 1.54 1.46 1.52 262,586
4th Jul 2025 (Fri) 1.445 1.55 1.445 1.49 209,522
3rd Jul 2025 (Thu) 1.445 1.55 1.445 1.49 209,522
2nd Jul 2025 (Wed) 1.39 1.43 1.36 1.42 98,116
1st Jul 2025 (Tue) 1.305 1.49 1.29 1.40 173,309
30th Jun 2025 (Mon) 1.25 1.30 1.22 1.26 245,017
27th Jun 2025 (Fri) 1.50 1.505 1.39 1.42 109,100
26th Jun 2025 (Thu) 1.46 1.495 1.355 1.47 58,865
25th Jun 2025 (Wed) 1.40 1.505 1.39 1.425 92,599
24th Jun 2025 (Tue) 1.24 1.375 1.23 1.36 25,842
23rd Jun 2025 (Mon) 1.29 1.29 1.225 1.22 75,620
20th Jun 2025 (Fri) 1.42 1.425 1.29 1.30 94,834
19th Jun 2025 (Thu) 1.46 1.495 1.40 1.41 42,871
18th Jun 2025 (Wed) 1.46 1.495 1.40 1.41 42,871
17th Jun 2025 (Tue) 1.58 1.58 1.465 1.48 21,302
16th Jun 2025 (Mon) 1.40 1.63 1.39 1.59 96,906
13th Jun 2025 (Fri) 1.45 1.45 1.38 1.40 46,499
12th Jun 2025 (Thu) 1.54 1.54 1.46 1.47 127,488
11th Jun 2025 (Wed) 1.56 1.58 1.54 1.54 44,682
10th Jun 2025 (Tue) 1.61 1.61 1.505 1.55 53,455
9th Jun 2025 (Mon) 1.59 1.605 1.55 1.58 96,929
6th Jun 2025 (Fri) 1.485 1.56 1.485 1.50 23,175
5th Jun 2025 (Thu) 1.565 1.565 1.47 1.48 22,334
4th Jun 2025 (Wed) 1.51 1.575 1.51 1.54 66,297
3rd Jun 2025 (Tue) 1.475 1.52 1.425 1.49 49,065
2nd Jun 2025 (Mon) 1.54 1.545 1.45 1.46 72,160
30th May 2025 (Fri) 1.575 1.61 1.565 1.57 43,888
29th May 2025 (Thu) 1.74 1.74 1.53 1.555 100,422
28th May 2025 (Wed) 1.765 1.775 1.69 1.73 113,661
27th May 2025 (Tue) 1.79 1.805 1.72 1.73 70,295
26th May 2025 (Mon) 1.745 1.745 1.745 1.745 0
24th May 2025 (Sat) 1.735 1.75 1.72 1.745 63,533
23rd May 2025 (Fri) 1.735 1.75 1.72 1.75 63,533
22nd May 2025 (Thu) 1.66 1.73 1.66 1.715 47,541
21st May 2025 (Wed) 1.735 1.74 1.63 1.65 74,732
20th May 2025 (Tue) 1.785 1.785 1.75 1.75 49,288
19th May 2025 (Mon) 1.765 1.80 1.765 1.79 43,236
FTSE 100 Latest
Value8,992.12
Change19.48