Valens Semiconductor Ltd. VLN
NYSE · United States · Electronic Technology
$1.87-0.00 (-0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.88 | +2.73% | $1.85 | $1.89 | $1.84 | 387.00K |
| 2026-09-29 | $1.83 | +1.10% | $1.83 | $1.88 | $1.81 | 399.30K |
| 2026-09-28 | $1.81 | -3.72% | $1.86 | $1.88 | $1.80 | 466.70K |
| 2026-09-25 | $1.88 | +1.62% | $1.85 | $1.90 | $1.84 | 430.00K |
| 2026-09-24 | $1.85 | -3.65% | $1.87 | $1.88 | $1.83 | 490.30K |
| 2026-09-23 | $1.92 | 0.00% | $1.90 | $1.92 | $1.83 | 640.80K |
| 2026-09-22 | $1.92 | +8.47% | $1.86 | $1.92 | $1.80 | 1.21M |
| 2026-09-21 | $1.77 | +7.27% | $1.70 | $1.78 | $1.69 | 940.50K |
| 2026-09-18 | $1.65 | +1.23% | $1.65 | $1.67 | $1.61 | 745.00K |
| 2026-09-17 | $1.63 | +3.82% | $1.63 | $1.69 | $1.59 | 762.40K |
| 2026-09-16 | $1.57 | -1.26% | $1.62 | $1.62 | $1.55 | 439.00K |
| 2026-09-15 | $1.59 | -1.85% | $1.61 | $1.62 | $1.56 | 602.40K |
| 2026-09-14 | $1.62 | -2.41% | $1.65 | $1.65 | $1.60 | 563.70K |
| 2026-09-11 | $1.66 | +0.61% | $1.68 | $1.73 | $1.65 | 752.60K |
| 2026-09-10 | $1.65 | -1.79% | $1.67 | $1.67 | $1.62 | 592.00K |
| 2026-09-09 | $1.68 | -0.59% | $1.70 | $1.72 | $1.64 | 702.60K |
| 2026-09-08 | $1.69 | -1.17% | $1.73 | $1.76 | $1.67 | 988.00K |
| 2026-09-04 | $1.71 | +2.40% | $1.67 | $1.74 | $1.66 | 622.90K |
| 2026-09-03 | $1.67 | -3.47% | $1.73 | $1.73 | $1.64 | 1.03M |
| 2026-09-02 | $1.73 | +0.58% | $1.74 | $1.75 | $1.69 | 452.60K |
| 2026-09-01 | $1.72 | -3.37% | $1.73 | $1.74 | $1.69 | 558.40K |
| 2026-08-31 | $1.78 | -1.11% | $1.78 | $1.82 | $1.74 | 626.20K |
| 2026-08-28 | $1.80 | -3.74% | $1.84 | $1.89 | $1.79 | 491.80K |
| 2026-08-27 | $1.87 | +4.47% | $1.83 | $1.87 | $1.80 | 495.30K |
| 2026-08-26 | $1.79 | -1.10% | $1.81 | $1.84 | $1.78 | 250.40K |
| 2026-08-25 | $1.81 | +2.26% | $1.80 | $1.82 | $1.74 | 626.60K |
| 2026-08-24 | $1.77 | -2.21% | $1.78 | $1.79 | $1.69 | 1.20M |
| 2026-08-21 | $1.81 | +2.26% | $1.81 | $1.82 | $1.75 | 702.10K |
| 2026-08-20 | $1.77 | -2.75% | $1.77 | $1.82 | $1.72 | 601.40K |
| 2026-08-19 | $1.82 | -0.55% | $1.84 | $1.88 | $1.76 | 688.00K |
| 2026-08-18 | $1.83 | -4.19% | $1.82 | $1.96 | $1.77 | 1.45M |
| 2026-08-17 | $1.91 | -1.55% | $1.94 | $2.00 | $1.89 | 1.06M |
| 2026-08-14 | $1.94 | 0.00% | $1.97 | $2.04 | $1.90 | 1.16M |
| 2026-08-13 | $1.94 | +3.74% | $1.82 | $2.06 | $1.82 | 2.02M |
| 2026-08-12 | $1.87 | +11.31% | $1.98 | $1.98 | $1.77 | 2.77M |
| 2026-08-11 | $1.68 | +0.60% | $1.69 | $1.71 | $1.67 | 734.60K |
| 2026-08-10 | $1.67 | -4.02% | $1.75 | $1.75 | $1.66 | 508.90K |
| 2026-08-07 | $1.74 | +3.57% | $1.70 | $1.75 | $1.68 | 628.10K |
| 2026-08-06 | $1.68 | -0.59% | $1.69 | $1.71 | $1.63 | 523.20K |
| 2026-08-05 | $1.69 | -3.43% | $1.77 | $1.77 | $1.66 | 630.20K |
| 2026-08-04 | $1.75 | +7.36% | $1.73 | $1.78 | $1.71 | 896.90K |
| 2026-08-03 | $1.63 | +3.82% | $1.55 | $1.65 | $1.54 | 640.20K |
| 2026-07-31 | $1.57 | +0.64% | $1.60 | $1.63 | $1.53 | 892.10K |
| 2026-07-30 | $1.56 | +5.41% | $1.50 | $1.57 | $1.50 | 659.40K |
| 2026-07-29 | $1.48 | -3.27% | $1.51 | $1.56 | $1.47 | 608.10K |
| 2026-07-28 | $1.53 | -3.16% | $1.55 | $1.58 | $1.41 | 1.31M |
| 2026-07-27 | $1.58 | -3.07% | $1.63 | $1.67 | $1.53 | 1.10M |
| 2026-07-24 | $1.63 | -5.23% | $1.72 | $1.72 | $1.62 | 789.60K |
| 2026-07-23 | $1.72 | -2.82% | $1.71 | $1.79 | $1.71 | 564.40K |
| 2026-07-22 | $1.77 | 0.00% | $1.73 | $1.81 | $1.70 | 548.70K |
| 2026-07-21 | $1.77 | +6.63% | $1.73 | $1.80 | $1.72 | 1.10M |
| 2026-07-20 | $1.66 | -2.92% | $1.71 | $1.74 | $1.63 | 1.12M |
| 2026-07-17 | $1.71 | -1.16% | $1.72 | $1.76 | $1.62 | 1.26M |
| 2026-07-16 | $1.73 | -10.36% | $1.85 | $1.87 | $1.72 | 1.96M |
| 2026-07-15 | $1.93 | -4.46% | $2.04 | $2.08 | $1.87 | 1.09M |
| 2026-07-14 | $2.02 | +2.54% | $2.02 | $2.05 | $1.99 | 784.50K |
| 2026-07-13 | $1.97 | -5.29% | $2.02 | $2.06 | $1.97 | 1.12M |
| 2026-07-10 | $2.08 | -0.48% | $2.09 | $2.11 | $2.02 | 637.90K |
| 2026-07-09 | $2.09 | +2.45% | $2.10 | $2.13 | $2.04 | 714.00K |
| 2026-07-08 | $2.04 | +0.49% | $1.98 | $2.05 | $1.95 | 1.10M |
| 2026-07-07 | $2.03 | -3.79% | $2.04 | $2.07 | $1.98 | 1.34M |
| 2026-07-06 | $2.11 | +1.93% | $2.10 | $2.24 | $2.10 | 1.10M |
| 2026-07-02 | $2.07 | -7.17% | $2.25 | $2.29 | $2.05 | 1.81M |
| 2026-07-01 | $2.23 | -1.33% | $2.22 | $2.34 | $2.19 | 1.38M |
| 2026-06-30 | $2.26 | +4.15% | $2.16 | $2.38 | $2.16 | 2.04M |
| 2026-06-29 | $2.17 | +9.60% | $2.01 | $2.24 | $1.97 | 1.93M |
| 2026-06-26 | $1.98 | -2.94% | $1.97 | $2.02 | $1.94 | 1.28M |
| 2026-06-25 | $2.04 | +0.99% | $2.10 | $2.12 | $1.95 | 2.24M |
| 2026-06-24 | $2.02 | -7.34% | $2.15 | $2.16 | $2.00 | 1.96M |
| 2026-06-23 | $2.18 | -0.91% | $2.09 | $2.23 | $2.08 | 1.08M |
| 2026-06-22 | $2.20 | -9.84% | $2.49 | $2.49 | $2.19 | 2.52M |
| 2026-06-18 | $2.44 | +7.49% | $2.38 | $2.46 | $2.29 | 6.69M |
| 2026-06-17 | $2.27 | -3.40% | $2.36 | $2.45 | $2.24 | 1.64M |
| 2026-06-16 | $2.35 | -4.08% | $2.46 | $2.65 | $2.33 | 2.62M |
| 2026-06-15 | $2.45 | +10.86% | $2.36 | $2.49 | $2.31 | 3.31M |
| 2026-06-12 | $2.21 | 0.00% | $2.18 | $2.28 | $2.13 | 1.85M |
| 2026-06-11 | $2.21 | +5.24% | $2.14 | $2.22 | $2.07 | 2.36M |
| 2026-06-10 | $2.10 | -2.33% | $2.11 | $2.22 | $2.06 | 1.86M |
| 2026-06-09 | $2.15 | -4.44% | $2.32 | $2.40 | $2.01 | 4.93M |
| 2026-06-08 | $2.25 | +6.64% | $2.31 | $2.39 | $2.19 | 5.55M |
| 2026-06-05 | $2.11 | -34.67% | $3.10 | $3.14 | $1.71 | 17.42M |
| 2026-06-04 | $3.23 | +0.31% | $3.03 | $3.38 | $2.93 | 1.52M |
| 2026-06-03 | $3.22 | -2.72% | $3.33 | $3.46 | $3.15 | 1.92M |
| 2026-06-02 | $3.31 | -1.19% | $3.40 | $3.63 | $3.29 | 2.26M |
| 2026-06-01 | $3.35 | -5.10% | $3.40 | $3.50 | $3.21 | 2.62M |
| 2026-05-29 | $3.53 | +0.86% | $3.71 | $3.71 | $3.37 | 4.48M |
| 2026-05-28 | $3.50 | +11.11% | $3.17 | $3.50 | $3.07 | 3.53M |
| 2026-05-27 | $3.15 | -3.37% | $3.37 | $3.39 | $3.06 | 2.26M |
| 2026-05-26 | $3.26 | +1.24% | $3.35 | $3.44 | $3.06 | 2.79M |
| 2026-05-22 | $3.22 | +5.23% | $3.06 | $3.30 | $3.03 | 2.61M |