Valens Semiconductor Ltd. (VLN.WS)
NYSE: VLN.WS · Real-Time Price · USD · Warrants
0.1232
-0.0253 (-17.04%)
At close: Aug 1, 2025, 4:00 PM
0.1232
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -17.04% | 22,264 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 30, 2025 | 0.08 | 0.15 | 0.08 | 0.15 | 0.15 | 43.76% | 67,741 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -13.70% | 17,956 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -8.28% | 24,417 |
| Jul 25, 2025 | 0.13 | 0.19 | 0.13 | 0.13 | 0.13 | -18.44% | 381,092 |
| Jul 24, 2025 | 0.14 | 0.16 | 0.10 | 0.16 | 0.16 | 87.79% | 267,760 |
| Jul 23, 2025 | 0.05 | 0.09 | 0.04 | 0.09 | 0.09 | 76.03% | 200,659 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.22% | 24,150 |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.29% | 7,975 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.91% | 3,405 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.12% | 1,759 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.12% | 1,914 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,814 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.06% | 2,834 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -29.95% | 14,344 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.64% | 8,774 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.83% | 26,200 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.28% | 2,000 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 41 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.26% | 16,251 |
| Jun 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 26.93% | 1,900 |
| Jun 26, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 17.66% | 25,101 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.84% | 16,418 |
| Jun 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 12.37% | 15,564 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,500 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.26% | 400 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,181 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.77% | 12,400 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 12,685 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.75% | 230 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.91% | 130 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 41.48% | 3,353 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | 400 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 549 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.39% | 1,680 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.48% | 10,042 |
| May 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.80% | 1,395 |
| May 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 27.55% | 1,770 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.51% | 88,821 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.56% | 527 |