Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.830
+0.130 (7.65%)
At close: Oct 31, 2025, 4:00 PM EDT
1.810
-0.020 (-1.09%)
After-hours: Oct 31, 2025, 7:59 PM EDT
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.72 | 1.85 | 1.69 | 1.83 | 1.83 | 7.65% | 768,735 |
| Oct 30, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 489,143 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.84% | 633,773 |
| Oct 28, 2025 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | 0.57% | 356,618 |
| Oct 27, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 379,045 |
| Oct 24, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | 1.14% | 524,918 |
| Oct 23, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 1.73% | 463,219 |
| Oct 22, 2025 | 1.76 | 1.79 | 1.67 | 1.73 | 1.73 | -2.26% | 1,048,260 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 711,139 |
| Oct 20, 2025 | 1.76 | 1.81 | 1.73 | 1.80 | 1.80 | 5.26% | 792,440 |
| Oct 17, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -3.39% | 781,553 |
| Oct 16, 2025 | 1.87 | 1.90 | 1.74 | 1.77 | 1.77 | -3.80% | 1,522,033 |
| Oct 15, 2025 | 1.82 | 1.92 | 1.81 | 1.84 | 1.84 | 1.10% | 1,500,220 |
| Oct 14, 2025 | 1.80 | 1.85 | 1.74 | 1.82 | 1.82 | 0.55% | 811,516 |
| Oct 13, 2025 | 1.72 | 1.82 | 1.69 | 1.81 | 1.81 | 8.38% | 1,195,780 |
| Oct 10, 2025 | 1.85 | 1.88 | 1.67 | 1.67 | 1.67 | -9.24% | 2,143,751 |
| Oct 9, 2025 | 1.90 | 1.92 | 1.81 | 1.84 | 1.84 | -3.16% | 1,418,051 |
| Oct 8, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 5.56% | 724,936 |
| Oct 7, 2025 | 1.94 | 1.95 | 1.80 | 1.80 | 1.80 | -7.22% | 1,136,346 |
| Oct 6, 2025 | 1.94 | 1.95 | 1.87 | 1.94 | 1.94 | 2.11% | 908,103 |
| Oct 3, 2025 | 1.89 | 1.94 | 1.86 | 1.90 | 1.90 | 2.15% | 607,173 |
| Oct 2, 2025 | 1.78 | 1.88 | 1.78 | 1.86 | 1.86 | 3.33% | 769,439 |
| Oct 1, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 520,915 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 666,860 |
| Sep 29, 2025 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 910,653 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -3.76% | 559,677 |
| Sep 25, 2025 | 1.85 | 1.88 | 1.78 | 1.86 | 1.86 | - | 908,100 |
| Sep 24, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 606,587 |
| Sep 23, 2025 | 2.01 | 2.02 | 1.89 | 1.90 | 1.90 | -3.06% | 496,714 |
| Sep 22, 2025 | 1.96 | 2.04 | 1.92 | 1.96 | 1.96 | 1.03% | 707,911 |
| Sep 19, 2025 | 1.91 | 1.95 | 1.87 | 1.94 | 1.94 | 0.52% | 948,488 |
| Sep 18, 2025 | 1.80 | 1.97 | 1.80 | 1.93 | 1.93 | 6.63% | 789,152 |
| Sep 17, 2025 | 1.83 | 1.88 | 1.80 | 1.81 | 1.81 | -0.55% | 679,203 |
| Sep 16, 2025 | 1.81 | 1.83 | 1.74 | 1.82 | 1.82 | 1.68% | 1,323,106 |
| Sep 15, 2025 | 1.86 | 1.87 | 1.78 | 1.79 | 1.79 | -3.76% | 1,411,342 |
| Sep 12, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 459,828 |
| Sep 11, 2025 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -0.52% | 832,819 |
| Sep 10, 2025 | 2.02 | 2.08 | 1.89 | 1.92 | 1.92 | -1.54% | 914,968 |
| Sep 9, 2025 | 1.98 | 2.01 | 1.90 | 1.95 | 1.95 | - | 1,014,104 |
| Sep 8, 2025 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | -2.01% | 200,538 |
| Sep 5, 2025 | 1.92 | 1.99 | 1.90 | 1.99 | 1.99 | 3.65% | 319,408 |
| Sep 4, 2025 | 1.92 | 1.95 | 1.88 | 1.92 | 1.92 | - | 301,798 |
| Sep 3, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -2.54% | 344,806 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -1.99% | 544,988 |
| Aug 29, 2025 | 2.03 | 2.10 | 1.97 | 2.01 | 2.01 | -0.99% | 563,447 |
| Aug 28, 2025 | 2.03 | 2.08 | 2.00 | 2.03 | 2.03 | 0.50% | 324,016 |
| Aug 27, 2025 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | -0.98% | 689,880 |
| Aug 26, 2025 | 2.15 | 2.15 | 2.02 | 2.04 | 2.04 | -4.67% | 1,139,164 |
| Aug 25, 2025 | 2.17 | 2.17 | 2.08 | 2.14 | 2.14 | -2.28% | 643,072 |
| Aug 22, 2025 | 2.09 | 2.19 | 2.08 | 2.19 | 2.19 | 5.29% | 391,383 |