Valion Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.30	0.36	0.26	0.31	0.31	11.51%	3,328,225
Jul 30, 2026	0.27	0.28	0.25	0.28	0.28	-0.71%	133,291
Jul 29, 2026	0.28	0.28	0.25	0.28	0.28	-2.71%	134,981
Jul 28, 2026	0.29	0.30	0.25	0.29	0.29	1.80%	148,401
Jul 27, 2026	0.29	0.31	0.26	0.28	0.28	-4.81%	240,684
Jul 24, 2026	0.28	0.43	0.27	0.30	0.30	3.85%	6,275,840
Jul 23, 2026	0.27	0.29	0.25	0.29	0.29	0.35%	387,504
Jul 22, 2026	0.31	0.32	0.28	0.29	0.29	-8.36%	3,114,328
Jul 21, 2026	0.35	0.37	0.31	0.31	0.31	-13.87%	382,540
Jul 20, 2026	0.46	0.48	0.35	0.36	0.36	-28.50%	1,091,159
Jul 17, 2026	0.45	0.51	0.43	0.51	0.51	3.40%	437,026
Jul 16, 2026	0.46	0.50	0.44	0.49	0.49	8.29%	145,189
Jul 15, 2026	0.48	0.48	0.42	0.45	0.45	-3.88%	118,932
Jul 14, 2026	0.49	0.49	0.40	0.47	0.47	-7.64%	1,316,618
Jul 13, 2026	0.49	0.51	0.44	0.51	0.51	-0.20%	135,287
Jul 10, 2026	0.50	0.52	0.40	0.51	0.51	1.80%	101,751
Jul 9, 2026	0.51	0.51	0.46	0.50	0.50	2.04%	59,689
Jul 8, 2026	0.51	0.52	0.46	0.49	0.49	-4.39%	34,370
Jul 7, 2026	0.52	0.52	0.50	0.51	0.51	0.77%	44,505
Jul 6, 2026	0.48	0.52	0.48	0.51	0.51	1.94%	69,736
Jul 2, 2026	0.50	0.51	0.49	0.50	0.50	-3.78%	35,797
Jul 1, 2026	0.50	0.52	0.47	0.52	0.52	-0.27%	172,331
Jun 30, 2026	0.53	0.53	0.50	0.52	0.52	-5.47%	90,501
Jun 29, 2026	0.54	0.55	0.49	0.55	0.55	-0.90%	107,801
Jun 26, 2026	0.53	0.56	0.52	0.56	0.56	-3.88%	93,436
Jun 25, 2026	0.48	0.61	0.46	0.58	0.58	6.93%	1,701,352
Jun 24, 2026	0.56	0.56	0.50	0.54	0.54	1.31%	76,012
Jun 23, 2026	0.50	0.57	0.50	0.53	0.53	3.72%	73,167
Jun 22, 2026	0.54	0.54	0.47	0.51	0.51	-1.08%	180,944
Jun 18, 2026	0.57	0.57	0.52	0.52	0.52	-8.70%	106,946
Jun 17, 2026	0.52	0.58	0.52	0.57	0.57	1.70%	85,724
Jun 16, 2026	0.56	0.57	0.51	0.56	0.56	0.09%	146,067
Jun 15, 2026	0.55	0.59	0.54	0.56	0.56	-1.24%	249,460
Jun 12, 2026	0.59	0.61	0.52	0.57	0.57	-5.64%	429,754
Jun 11, 2026	0.63	0.68	0.57	0.60	0.60	-24.75%	6,955,744
Jun 10, 2026	0.75	0.80	0.73	0.80	0.80	7.73%	54,549
Jun 9, 2026	0.75	0.76	0.70	0.74	0.74	-3.28%	20,824
Jun 8, 2026	0.72	0.77	0.70	0.77	0.77	0.66%	38,589
Jun 5, 2026	0.75	0.77	0.72	0.76	0.76	1.33%	62,714
Jun 4, 2026	0.65	0.75	0.65	0.75	0.75	16.28%	107,734
Jun 3, 2026	0.67	0.71	0.60	0.65	0.65	-1.78%	85,287
Jun 2, 2026	0.69	0.69	0.65	0.66	0.66	-5.32%	60,127
Jun 1, 2026	0.74	0.77	0.69	0.69	0.69	-9.45%	94,316
May 29, 2026	0.79	0.79	0.71	0.77	0.77	-2.25%	95,362
May 28, 2026	0.88	0.88	0.78	0.78	0.78	-10.85%	79,531
May 27, 2026	0.85	0.88	0.81	0.88	0.88	0.80%	42,981
May 26, 2026	0.86	0.95	0.83	0.87	0.87	2.30%	37,022
May 22, 2026	0.90	0.90	0.81	0.85	0.85	-2.99%	58,211
May 21, 2026	0.87	0.94	0.81	0.88	0.88	0.39%	50,983
May 20, 2026	0.80	0.88	0.80	0.88	0.88	7.82%	88,580