Veritone Inc (VERI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
7.202.016 |
5,24%
|
3,60
|
3,60
|
4,29
|
3,73
|
| 11/09/2025 |
8.465.291 |
-3,71%
|
3,04
|
3,03
|
3,55
|
3,53
|
| 10/09/2025 |
6.231.955 |
-5,21%
|
3,91
|
3,5901
|
4,13
|
3,64
|
| 09/09/2025 |
12.762.488 |
46,01%
|
2,85
|
2,83
|
3,94
|
3,84
|
| 08/09/2025 |
1.428.643 |
-1,13%
|
2,79
|
2,57
|
2,79
|
2,63
|
| 05/09/2025 |
1.004.980 |
-3,80%
|
2,8693
|
2,59
|
2,8693
|
2,66
|
| 04/09/2025 |
1.561.068 |
-5,41%
|
3,02
|
2,6749
|
3,02
|
2,76
|
| 03/09/2025 |
1.224.268 |
-4,82%
|
3,08
|
2,91
|
3,16
|
2,96
|
| 02/09/2025 |
1.641.198 |
1,97%
|
2,91
|
2,83
|
3,11
|
3,11
|
| 29/08/2025 |
2.295.716 |
6,27%
|
2,8792
|
2,715
|
3,07
|
3,05
|
| 28/08/2025 |
1.774.216 |
-5,43%
|
3,0402
|
2,84
|
3,0999
|
2,87
|
| 27/08/2025 |
3.434.485 |
4,11%
|
2,8699
|
2,83
|
3,20
|
3,04
|
| 26/08/2025 |
4.929.894 |
24,47%
|
2,38
|
2,37
|
2,97
|
2,92
|
| 25/08/2025 |
1.323.964 |
-1,06%
|
2,37
|
2,27
|
2,41
|
2,35
|
| 22/08/2025 |
1.003.541 |
3,29%
|
2,35
|
2,28
|
2,40
|
2,36
|
| 21/08/2025 |
540.632 |
-0,44%
|
2,31
|
2,23
|
2,34
|
2,28
|
| 20/08/2025 |
1.270.715 |
-3,56%
|
2,38
|
2,20
|
2,39
|
2,29
|
| 19/08/2025 |
1.037.030 |
-7,59%
|
2,5802
|
2,345
|
2,59
|
2,39
|
| 18/08/2025 |
1.217.128 |
-2,28%
|
2,67
|
2,47
|
2,67
|
2,57
|
| 15/08/2025 |
970.281 |
-1,87%
|
2,79
|
2,62
|
2,79
|
2,63
|
| 14/08/2025 |
1.542.311 |
1,90%
|
2,66
|
2,58
|
2,74
|
2,68
|
| 13/08/2025 |
1.963.787 |
-4,02%
|
2,81
|
2,57
|
2,8499
|
2,63
|
| 12/08/2025 |
2.150.975 |
-9,27%
|
3,04
|
2,69
|
3,07
|
2,74
|
| 11/08/2025 |
2.341.184 |
6,16%
|
2,8001
|
2,56
|
3,06
|
3,02
|
| 08/08/2025 |
4.129.033 |
21,65%
|
2,50
|
2,368
|
2,85
|
2,84
|
| 07/08/2025 |
923.927 |
0,44%
|
2,39
|
2,19
|
2,39
|
2,31
|
| 06/08/2025 |
920.370 |
-8,55%
|
2,53
|
2,2711
|
2,5354
|
2,30
|
| 05/08/2025 |
1.406.172 |
1,41%
|
2,60
|
2,355
|
2,61
|
2,515
|
| 04/08/2025 |
1.645.722 |
15,65%
|
2,18
|
2,1601
|
2,48
|
2,48
|
| 01/08/2025 |
834.886 |
-3,38%
|
2,16
|
2,0525
|
2,1897
|
2,14
|
| 31/07/2025 |
1.003.248 |
6,22%
|
2,16
|
2,09
|
2,2799
|
2,22
|
| 30/07/2025 |
1.420.880 |
6,06%
|
2,02
|
1,90
|
2,18
|
2,09
|
| 29/07/2025 |
1.744.456 |
-6,94%
|
2,40
|
1,9601
|
2,46
|
1,98
|
| 28/07/2025 |
1.849.771 |
-8,51%
|
2,42
|
2,11
|
2,46
|
2,16
|
| 25/07/2025 |
1.821.077 |
-6,30%
|
2,81
|
2,30
|
2,8891
|
2,35
|
| 24/07/2025 |
2.633.889 |
-6,81%
|
2,88
|
2,515
|
2,8991
|
2,54
|
| 23/07/2025 |
2.097.850 |
-3,83%
|
2,94
|
2,5241
|
2,94
|
2,79
|
| 22/07/2025 |
3.743.138 |
2,86%
|
2,54
|
2,52
|
3,19
|
2,87
|
| 21/07/2025 |
9.133.370 |
23,89%
|
2,71
|
2,535
|
3,19
|
2,80
|
| 18/07/2025 |
2.905.743 |
5,12%
|
2,25
|
2,0201
|
2,3899
|
2,26
|
| 17/07/2025 |
3.868.699 |
8,59%
|
1,52
|
1,5006
|
2,29
|
2,15
|
| 16/07/2025 |
3.932.361 |
32,88%
|
1,54
|
1,485
|
2,025
|
1,98
|
| 15/07/2025 |
506.513 |
-2,93%
|
1,45
|
1,43
|
1,56
|
1,49
|
| 14/07/2025 |
1.264.033 |
6,60%
|
1,49
|
1,43
|
1,56
|
1,535
|
| 11/07/2025 |
702.955 |
-2,70%
|
1,48
|
1,42
|
1,52
|
1,44
|
| 10/07/2025 |
765.328 |
1,02%
|
1,48
|
1,42
|
1,51
|
1,48
|
| 09/07/2025 |
584.520 |
-0,68%
|
1,51
|
1,42
|
1,5888
|
1,47
|
| 08/07/2025 |
914.692 |
-2,63%
|
1,50
|
1,455
|
1,5888
|
1,48
|
| 07/07/2025 |
1.303.926 |
2,01%
|
1,56
|
1,455
|
1,56
|
1,52
|
| 04/07/2025 |
1.269.137 |
7,75%
|
1,44
|
1,44
|
1,555
|
1,49
|
| 03/07/2025 |
1.267.828 |
6,34%
|
1,41
|
1,3501
|
1,555
|
1,49
|
| 02/07/2025 |
725.303 |
1,43%
|
1,30
|
1,2801
|
1,50
|
1,42
|
| 01/07/2025 |
1.345.007 |
17,44%
|
1,25
|
1,22
|
1,50
|
1,40
|
| 30/06/2025 |
3.405.745 |
-10,56%
|
1,4524
|
1,22
|
1,4524
|
1,26
|
| 27/06/2025 |
716.560 |
-4,08%
|
1,47
|
1,3509
|
1,5198
|
1,42
|
| 26/06/2025 |
1.270.243 |
3,16%
|
1,40
|
1,3509
|
1,51
|
1,47
|
| 25/06/2025 |
1.531.226 |
4,78%
|
1,24
|
1,22
|
1,51
|
1,425
|
| 24/06/2025 |
572.101 |
11,48%
|
1,30
|
1,22
|
1,38
|
1,36
|
| 23/06/2025 |
1.064.555 |
-6,15%
|
1,32
|
1,22
|
1,32
|
1,22
|
| 20/06/2025 |
1.421.366 |
-7,80%
|
1,43
|
1,29
|
1,499
|
1,30
|
| 18/06/2025 |
578.848 |
-2,76%
|
1,59
|
1,41
|
1,5989
|
1,41
|
| 17/06/2025 |
584.583 |
-6,92%
|
1,39
|
1,38
|
1,6384
|
1,48
|
| 16/06/2025 |
1.257.039 |
12,86%
|
1,40
|
1,38
|
1,63
|
1,59
|
| 13/06/2025 |
508.132 |
-4,76%
|
1,54
|
1,38
|
1,54
|
1,40
|
| 12/06/2025 |
545.388 |
-4,55%
|
1,54
|
1,46
|
1,585
|
1,47
|
| 11/06/2025 |
502.151 |
-0,65%
|
1,58
|
1,50
|
1,6093
|
1,54
|
| 10/06/2025 |
495.593 |
-1,27%
|
1,54
|
1,50
|
1,63
|
1,55
|
| 09/06/2025 |
668.837 |
5,33%
|
1,58
|
1,54
|
1,61
|
1,58
|
| 06/06/2025 |
417.531 |
1,35%
|
1,55
|
1,46
|
1,57
|
1,50
|
| 05/06/2025 |
467.399 |
-3,25%
|
1,50
|
1,46
|
1,5926
|
1,48
|
| 04/06/2025 |
562.236 |
3,92%
|
1,46
|
1,42
|
1,5799
|
1,54
|
| 03/06/2025 |
557.646 |
2,06%
|
1,55
|
1,42
|
1,56
|
1,49
|
| 02/06/2025 |
826.637 |
-7,01%
|
1,60
|
1,45
|
1,60
|
1,46
|
| 30/05/2025 |
498.158 |
1,61%
|
1,74
|
1,53
|
1,74
|
1,57
|
| 29/05/2025 |
955.244 |
-9,06%
|
1,72
|
1,53
|
1,78
|
1,555
|
| 28/05/2025 |
492.714 |
-0,58%
|
1,80
|
1,695
|
1,8099
|
1,71
|
| 27/05/2025 |
413.274 |
-1,43%
|
1,75
|
1,71
|
1,805
|
1,72
|
| 23/05/2025 |
247.471 |
0,87%
|
1,66
|
1,62
|
1,77
|
1,745
|
| 22/05/2025 |
228.179 |
4,22%
|
1,75
|
1,62
|
1,75
|
1,73
|
| 21/05/2025 |
408.857 |
-5,68%
|
1,79
|
1,62
|
1,8258
|
1,66
|
| 20/05/2025 |
321.010 |
-2,22%
|
1,81
|
1,74
|
1,8275
|
1,76
|
| 19/05/2025 |
276.130 |
-2,17%
|
1,81
|
1,7507
|
1,83
|
1,80
|
| 16/05/2025 |
336.746 |
3,96%
|
1,75
|
1,72
|
1,87
|
1,84
|
| 15/05/2025 |
314.588 |
0,00%
|
1,86
|
1,72
|
1,87
|
1,77
|
| 14/05/2025 |
426.406 |
-3,80%
|
1,83
|
1,75
|
1,88
|
1,77
|
| 13/05/2025 |
577.980 |
0,00%
|
1,90
|
1,75
|
1,90
|
1,84
|
| 12/05/2025 |
377.158 |
-0,28%
|
1,89
|
1,78
|
1,9193
|
1,81
|
| 09/05/2025 |
713.657 |
-9,05%
|
1,93
|
1,71
|
2,05
|
1,81
|
| 08/05/2025 |
747.298 |
6,99%
|
1,86
|
1,85
|
2,0601
|
1,99
|
| 07/05/2025 |
243.310 |
-0,54%
|
1,95
|
1,85
|
1,9909
|
1,86
|
| 06/05/2025 |
339.453 |
-5,56%
|
2,00
|
1,85
|
2,05
|
1,87
|
| 05/05/2025 |
189.994 |
-2,94%
|
2,0648
|
1,955
|
2,0648
|
1,98
|
| 02/05/2025 |
198.233 |
0,49%
|
2,07
|
2,02
|
2,10
|
2,04
|
| 01/05/2025 |
267.318 |
-0,49%
|
2,01
|
1,9401
|
2,105
|
2,03
|
| 30/04/2025 |
244.997 |
-0,98%
|
2,07
|
1,9401
|
2,12
|
2,04
|
| 29/04/2025 |
349.114 |
-1,45%
|
2,25
|
2,025
|
2,3254
|
2,04
|
| 28/04/2025 |
368.394 |
-8,81%
|
2,2699
|
2,06
|
2,32
|
2,07
|
| 25/04/2025 |
336.857 |
-0,44%
|
2,20
|
2,19
|
2,3598
|
2,27
|
| 24/04/2025 |
183.268 |
4,57%
|
2,25
|
2,19
|
2,35
|
2,28
|
| 23/04/2025 |
232.122 |
2,34%
|
2,12
|
2,078
|
2,35
|
2,19
|
