Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
2.180
-0.020 (-0.91%)
Jun 5, 2025, 4:00 PM - Market closed
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.22 | 2.22 | 2.17 | 2.18 | 2.18 | -0.91% | 187,896 |
| Jun 4, 2025 | 2.20 | 2.23 | 2.18 | 2.20 | 2.20 | 0.92% | 205,240 |
| Jun 3, 2025 | 2.15 | 2.26 | 2.15 | 2.18 | 2.18 | -3.11% | 443,009 |
| Jun 2, 2025 | 2.25 | 2.28 | 2.20 | 2.25 | 2.25 | 0.45% | 236,886 |
| May 30, 2025 | 2.21 | 2.29 | 2.16 | 2.24 | 2.24 | 1.36% | 183,180 |
| May 29, 2025 | 2.24 | 2.31 | 2.17 | 2.21 | 2.21 | -0.45% | 205,976 |
| May 28, 2025 | 2.24 | 2.29 | 2.21 | 2.22 | 2.22 | -1.33% | 251,582 |
| May 27, 2025 | 2.28 | 2.35 | 2.22 | 2.25 | 2.25 | -0.44% | 277,542 |
| May 23, 2025 | 2.29 | 2.39 | 2.26 | 2.26 | 2.26 | -4.24% | 287,339 |
| May 22, 2025 | 2.36 | 2.46 | 2.34 | 2.36 | 2.36 | - | 197,256 |
| May 21, 2025 | 2.42 | 2.48 | 2.26 | 2.36 | 2.36 | -2.88% | 430,758 |
| May 20, 2025 | 2.42 | 2.46 | 2.39 | 2.43 | 2.43 | -0.82% | 112,636 |
| May 19, 2025 | 2.40 | 2.49 | 2.40 | 2.45 | 2.45 | -1.21% | 137,560 |
| May 16, 2025 | 2.49 | 2.55 | 2.42 | 2.48 | 2.48 | -1.20% | 232,131 |
| May 15, 2025 | 2.44 | 2.64 | 2.43 | 2.51 | 2.51 | 1.62% | 231,968 |
| May 14, 2025 | 2.42 | 2.56 | 2.39 | 2.47 | 2.47 | 1.65% | 358,504 |
| May 13, 2025 | 2.51 | 2.55 | 2.42 | 2.43 | 2.43 | -1.62% | 262,311 |
| May 12, 2025 | 2.52 | 2.60 | 2.41 | 2.47 | 2.47 | 3.35% | 431,469 |
| May 9, 2025 | 2.41 | 2.48 | 2.32 | 2.39 | 2.39 | -1.65% | 311,459 |
| May 8, 2025 | 2.49 | 2.56 | 2.33 | 2.43 | 2.43 | 2.97% | 461,621 |
| May 7, 2025 | 2.30 | 2.75 | 2.22 | 2.36 | 2.36 | -14.80% | 540,376 |
| May 6, 2025 | 2.73 | 2.83 | 2.68 | 2.77 | 2.77 | 1.09% | 272,830 |
| May 5, 2025 | 2.72 | 2.80 | 2.70 | 2.74 | 2.74 | 0.74% | 239,779 |
| May 2, 2025 | 2.77 | 2.83 | 2.72 | 2.72 | 2.72 | -0.73% | 251,414 |
| May 1, 2025 | 2.69 | 2.81 | 2.65 | 2.74 | 2.74 | 3.40% | 278,482 |
| Apr 30, 2025 | 2.58 | 2.70 | 2.53 | 2.65 | 2.65 | - | 249,837 |
| Apr 29, 2025 | 2.50 | 2.73 | 2.45 | 2.65 | 2.65 | 6.00% | 267,359 |
| Apr 28, 2025 | 2.60 | 2.61 | 2.50 | 2.50 | 2.50 | -3.85% | 176,444 |
| Apr 25, 2025 | 2.48 | 2.65 | 2.45 | 2.60 | 2.60 | 4.84% | 246,255 |
| Apr 24, 2025 | 2.40 | 2.57 | 2.38 | 2.48 | 2.48 | 5.08% | 363,482 |
| Apr 23, 2025 | 2.34 | 2.46 | 2.32 | 2.36 | 2.36 | 3.96% | 322,491 |
| Apr 22, 2025 | 2.33 | 2.40 | 2.26 | 2.27 | 2.27 | -0.87% | 274,056 |
| Apr 21, 2025 | 2.40 | 2.40 | 2.26 | 2.29 | 2.29 | -4.18% | 346,911 |
| Apr 17, 2025 | 2.25 | 2.42 | 2.24 | 2.39 | 2.39 | 6.70% | 547,884 |
| Apr 16, 2025 | 2.30 | 2.44 | 2.22 | 2.24 | 2.24 | -5.08% | 378,438 |
| Apr 15, 2025 | 2.28 | 2.49 | 2.25 | 2.36 | 2.36 | 3.06% | 645,919 |
| Apr 14, 2025 | 2.25 | 2.61 | 2.22 | 2.29 | 2.29 | 8.53% | 944,345 |
| Apr 11, 2025 | 2.15 | 2.23 | 2.06 | 2.11 | 2.11 | 5.50% | 266,156 |
| Apr 10, 2025 | 2.03 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 195,919 |
| Apr 9, 2025 | 1.76 | 2.04 | 1.76 | 2.01 | 2.01 | 14.20% | 232,173 |
| Apr 8, 2025 | 1.90 | 1.97 | 1.73 | 1.76 | 1.76 | -4.35% | 288,701 |
| Apr 7, 2025 | 1.73 | 1.95 | 1.73 | 1.84 | 1.84 | -1.08% | 458,478 |
| Apr 4, 2025 | 1.94 | 2.02 | 1.81 | 1.86 | 1.86 | -8.82% | 367,044 |
| Apr 3, 2025 | 2.00 | 2.10 | 1.98 | 2.04 | 2.04 | -3.32% | 310,779 |
| Apr 2, 2025 | 2.20 | 2.30 | 2.08 | 2.11 | 2.11 | 3.43% | 940,386 |
| Apr 1, 2025 | 2.00 | 2.10 | 2.00 | 2.04 | 2.04 | - | 254,914 |
| Mar 31, 2025 | 1.98 | 2.05 | 1.91 | 2.04 | 2.04 | 0.99% | 199,795 |
| Mar 28, 2025 | 2.05 | 2.11 | 1.98 | 2.02 | 2.02 | -2.42% | 209,669 |
| Mar 27, 2025 | 2.13 | 2.18 | 2.06 | 2.07 | 2.07 | -2.36% | 117,210 |
| Mar 26, 2025 | 2.16 | 2.22 | 2.08 | 2.12 | 2.12 | -2.30% | 128,985 |