Skip to main content
Valor Energy Inc. (VAI)
NASDAQ: VAI · Real-Time Price · USD
2.150
-0.070 (-3.15%)
At close: Nov 13, 2026, 4:00 PM EST
2.110
-0.040 (-1.86%)
After-hours: Nov 13, 2026, 7:30 PM EST

Valor Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262.312.342.152.152.15-3.15%13,185
Nov 12, 20262.222.502.132.222.22-2.20%37,205
Nov 11, 20262.572.582.272.272.27-8.10%111,204
Nov 10, 20262.232.552.222.472.4711.26%34,530
Nov 9, 20262.233.022.202.222.221.60%192,195
Nov 6, 20261.772.191.662.192.1930.06%47,898
Nov 5, 20261.871.871.531.681.68-7.95%42,409
Nov 4, 20261.921.921.831.831.83-2.67%15,763
Nov 3, 20261.802.011.761.881.889.01%77,612
Nov 2, 20262.242.241.671.721.72-19.25%53,014
Oct 30, 20262.152.302.112.132.13-1.39%14,244
Oct 29, 20262.192.312.062.162.162.86%19,764
Oct 28, 20262.322.432.082.102.10-9.48%87,144
Oct 27, 20262.272.372.232.322.323.11%33,715
Oct 26, 20262.172.502.072.252.254.17%139,581
Oct 23, 20262.452.452.082.162.16-11.48%67,557
Oct 22, 20262.692.752.362.442.44-8.27%80,171
Oct 21, 20262.642.752.572.662.665.14%36,476
Oct 20, 20262.662.692.452.532.53-5.24%35,158
Oct 19, 20262.492.822.482.672.6714.59%657,706
Oct 16, 20262.492.572.212.332.33-8.63%52,160
Oct 15, 20262.622.652.402.552.55-2.67%52,492
Oct 14, 20262.602.842.572.622.620.38%75,883
Oct 13, 20262.792.792.602.612.61-6.95%28,511
Oct 12, 20262.842.912.742.812.812.37%86,524
Oct 9, 20262.832.912.652.742.746.00%141,818
Oct 8, 20262.492.612.492.592.592.17%197,452
Oct 7, 20262.342.572.342.532.537.20%53,821
Oct 6, 20262.252.382.252.362.367.27%99,759
Oct 5, 20262.202.252.152.202.20-1.79%54,850
Oct 2, 20262.082.302.082.242.248.74%88,309
Oct 1, 20262.132.152.052.062.06-3.29%55,920
Sep 30, 20262.152.272.132.132.131.91%29,897
Sep 29, 20262.062.102.052.092.091.46%27,093
Sep 28, 20262.112.182.052.062.06-7.21%26,532
Sep 25, 20262.232.332.222.222.22-3.06%22,592
Sep 24, 20262.192.302.132.292.296.51%29,383
Sep 23, 20262.072.241.982.152.152.38%49,166
Sep 22, 20262.012.102.012.102.100.96%7,053
Sep 21, 20262.082.082.022.082.08-1.89%8,824
Sep 18, 20262.092.152.032.122.12-0.93%36,125
Sep 17, 20261.992.181.832.142.143.88%71,726
Sep 16, 20261.982.121.972.062.064.04%28,591
Sep 15, 20262.012.131.981.981.98-1.98%62,180
Sep 14, 20262.112.292.002.022.021.00%32,226
Sep 11, 20262.012.071.962.002.00-0.50%14,957
Sep 10, 20262.082.081.962.012.01-4.74%5,444
Sep 9, 20262.232.231.902.112.11-3.65%36,145
Sep 8, 20262.222.402.122.192.19-2.67%100,978
Sep 4, 20262.062.291.992.252.258.70%90,125