Valion Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.76	0.77	0.66	0.66	0.66	-15.16%	505,488
Oct 27, 2026	0.75	0.87	0.75	0.78	0.78	-6.92%	320,246
Oct 26, 2026	0.90	0.90	0.68	0.84	0.84	-10.64%	17,422,976
Oct 23, 2026	0.91	0.96	0.90	0.94	0.94	-1.68%	42,033
Oct 22, 2026	1.10	1.10	0.93	0.96	0.96	-14.63%	175,228
Oct 21, 2026	1.20	1.20	1.10	1.12	1.12	-5.88%	203,294
Oct 20, 2026	1.12	1.26	1.11	1.19	1.19	2.59%	59,722
Oct 19, 2026	1.11	1.20	1.05	1.16	1.16	-0.85%	132,947
Oct 16, 2026	1.23	1.24	1.13	1.17	1.17	-4.88%	274,623
Oct 15, 2026	1.11	1.33	1.11	1.23	1.23	-15.17%	13,726,608
Oct 14, 2026	1.54	1.55	1.44	1.45	1.45	-6.45%	160,595
Oct 13, 2026	1.68	1.68	1.47	1.55	1.55	-7.74%	179,678
Oct 12, 2026	2.10	2.14	1.59	1.68	1.68	-21.50%	250,121
Oct 9, 2026	2.19	2.27	2.10	2.14	2.14	-3.17%	140,567
Oct 8, 2026	2.07	2.28	2.07	2.21	2.21	0.91%	150,958
Oct 7, 2026	2.31	2.38	2.18	2.19	2.19	-7.98%	129,166
Oct 6, 2026	2.36	2.48	2.33	2.38	2.38	-4.03%	129,201
Oct 5, 2026	2.42	2.49	2.30	2.48	2.48	-4.25%	311,359
Oct 2, 2026	2.55	2.69	2.46	2.59	2.59	3.19%	245,138
Oct 1, 2026	2.55	2.75	2.48	2.51	2.51	-10.36%	681,409
Sep 30, 2026	4.00	4.39	2.53	2.80	2.80	-1.06%	52,286,766
Sep 29, 2026	2.63	3.12	2.41	2.83	2.83	4.81%	381,272
Sep 28, 2026	2.82	3.03	2.65	2.70	2.70	-10.89%	220,632
Sep 25, 2026	3.34	3.50	2.79	3.03	3.03	-12.93%	751,768
Sep 24, 2026	2.62	3.79	2.32	3.48	3.48	27.47%	10,751,374
Sep 23, 2026	2.45	3.29	2.25	2.73	2.73	9.64%	2,109,195
Sep 22, 2026	2.41	2.80	2.36	2.49	2.49	4.62%	544,709
Sep 21, 2026	2.14	2.45	2.13	2.38	2.38	12.26%	127,407
Sep 18, 2026	2.29	2.36	2.12	2.12	2.12	-4.93%	57,618
Sep 17, 2026	2.16	2.44	2.12	2.23	2.23	7.21%	216,675
Sep 16, 2026	2.05	2.26	2.05	2.08	2.08	-1.42%	115,431
Sep 15, 2026	2.12	2.17	2.06	2.11	2.11	0.48%	33,966
Sep 14, 2026	2.25	2.42	2.10	2.10	2.10	-7.08%	149,597
Sep 11, 2026	2.19	2.39	2.17	2.26	2.26	2.73%	161,111
Sep 10, 2026	2.38	2.38	2.16	2.20	2.20	-8.33%	77,184
Sep 9, 2026	2.26	2.47	2.22	2.40	2.40	-4.00%	122,249
Sep 8, 2026	2.74	2.74	2.44	2.50	2.50	-9.75%	160,321
Sep 4, 2026	2.90	2.99	2.72	2.77	2.77	-1.07%	81,044
Sep 3, 2026	3.03	3.21	2.75	2.80	2.80	-10.26%	140,236
Sep 2, 2026	3.02	3.24	2.70	3.12	3.12	1.63%	149,618
Sep 1, 2026	3.22	3.46	2.88	3.07	3.07	-14.01%	295,665
Aug 31, 2026	2.80	3.87	2.80	3.57	3.57	18.11%	663,058
Aug 28, 2026	3.07	3.35	2.92	3.02	3.02	-1.39%	522,471
Aug 27, 2026	3.80	3.88	2.93	3.07	3.07	-21.41%	325,237
Aug 26, 2026	3.85	4.14	3.81	3.90	3.90	-1.89%	141,055
Aug 25, 2026	3.63	4.07	3.50	3.98	3.98	-4.22%	291,955
Aug 24, 2026	3.00	4.69	2.92	4.15	4.15	35.40%	4,390,173
Aug 21, 2026	2.96	3.30	2.79	3.07	3.07	0.41%	156,242
Aug 20, 2026	3.31	3.31	2.88	3.05	3.05	-9.15%	199,975
Aug 19, 2026	3.30	3.42	2.83	3.36	3.36	-16.31%	497,100