Skip to main content
Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.960
-0.110 (-5.31%)
Nov 22, 2024, 4:00 PM EST - Market closed

Valens Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.082.081.811.961.96-5.31%566,660
Nov 21, 20241.992.141.942.072.075.61%261,946
Nov 20, 20241.931.981.901.961.961.03%73,092
Nov 19, 20241.892.001.881.941.94-172,416
Nov 18, 20241.901.951.871.941.941.57%178,779
Nov 15, 20241.961.981.911.911.91-4.98%211,135
Nov 14, 20241.802.021.802.012.0110.44%356,381
Nov 13, 20241.911.911.791.821.82-4.71%219,349
Nov 12, 20241.851.981.821.911.912.14%279,833
Nov 11, 20241.901.901.781.871.87-1.06%198,943
Nov 8, 20241.992.031.831.891.89-3.08%222,689
Nov 7, 20241.791.951.761.951.958.33%215,262
Nov 6, 20241.881.881.731.801.80-0.55%391,393
Nov 5, 20241.781.811.731.811.811.69%83,754
Nov 4, 20241.761.781.701.781.781.71%110,812
Nov 1, 20241.821.851.671.751.75-5.41%282,087
Oct 31, 20241.881.891.831.851.85-2.12%90,879
Oct 30, 20241.911.921.881.891.89-3.08%121,050
Oct 29, 20241.941.971.911.951.95-1.52%69,655
Oct 28, 20241.981.991.911.981.985.32%261,308
Oct 25, 20241.851.911.841.881.881.08%132,278
Oct 24, 20241.861.891.831.861.860.54%95,442
Oct 23, 20241.881.911.851.851.85-3.14%93,722
Oct 22, 20241.931.971.881.911.91-1.55%124,043
Oct 21, 20241.941.981.901.941.94-123,537
Oct 18, 20241.831.951.831.941.946.59%184,963
Oct 17, 20241.851.921.821.821.82-3.70%768,072
Oct 16, 20241.992.021.831.891.89-5.97%645,366
Oct 15, 20242.062.121.922.012.01-3.83%339,126
Oct 14, 20242.082.132.022.092.09-0.95%166,342
Oct 11, 20242.032.122.032.112.112.43%50,720
Oct 10, 20242.112.162.002.062.06-3.29%278,858
Oct 9, 20242.182.182.092.132.13-0.47%86,902
Oct 8, 20242.072.142.022.142.144.39%99,577
Oct 7, 20242.052.102.022.052.05-0.97%85,263
Oct 4, 20242.002.092.002.072.073.50%47,136
Oct 3, 20242.022.031.952.002.00-0.50%107,154
Oct 2, 20242.002.081.962.012.01-1.95%99,044
Oct 1, 20242.162.182.052.052.05-6.82%146,343
Sep 30, 20242.302.322.132.202.20-3.51%139,082
Sep 27, 20242.292.372.252.282.281.33%183,409
Sep 26, 20242.232.282.232.252.252.27%84,539
Sep 25, 20242.162.212.142.202.20-85,638
Sep 24, 20242.202.232.182.202.200.92%119,431
Sep 23, 20242.102.222.102.182.182.35%84,191
Sep 20, 20242.202.212.122.132.13-2.74%66,190
Sep 19, 20242.162.272.162.192.191.39%100,131
Sep 18, 20242.222.242.132.162.162.37%108,951
Sep 17, 20242.292.322.112.112.11-3.21%272,830
Sep 16, 20242.002.182.002.182.1810.66%160,127
Sep 13, 20241.981.981.931.971.971.03%55,430
Sep 12, 20241.911.971.901.951.95-115,802
Sep 11, 20241.841.951.841.951.955.98%140,175
Sep 10, 20241.951.981.831.841.84-3.16%288,688
Sep 9, 20242.062.061.891.901.90-7.32%294,045
Sep 6, 20242.092.092.012.052.050.49%50,872
Sep 5, 20242.052.072.012.042.04-0.49%118,018
Sep 4, 20242.152.152.052.052.05-3.30%91,466
Sep 3, 20242.182.192.052.122.12-0.93%189,015
Aug 30, 20242.212.252.132.142.14-1.38%70,494
Aug 29, 20242.142.202.142.172.171.40%68,282
Aug 28, 20242.182.242.142.142.14-1.83%136,553
Aug 27, 20242.182.212.162.182.18-50,400
Aug 26, 20242.172.242.172.182.18-0.91%76,298
Aug 23, 20242.172.242.172.202.201.38%54,409
Aug 22, 20242.202.202.162.172.17-1.36%73,833
Aug 21, 20242.182.212.152.202.201.38%74,348
Aug 20, 20242.292.322.152.172.17-6.87%220,516
Aug 19, 20242.262.342.242.332.333.10%75,039
Aug 16, 20242.212.332.212.262.26-90,474
Aug 15, 20242.192.312.192.262.263.20%206,946
Aug 14, 20242.302.332.152.192.19-4.37%197,758
Aug 13, 20242.402.482.292.292.29-6.53%165,071
Aug 12, 20242.202.462.172.452.4511.87%363,136
Aug 9, 20242.502.552.152.192.19-14.45%293,033
Aug 8, 20242.542.582.502.562.56-1.54%352,515
Aug 7, 20242.662.752.512.602.606.12%765,276
Aug 6, 20242.222.482.202.452.456.06%656,731
Aug 5, 20242.232.342.162.312.310.43%373,654
Aug 2, 20242.142.352.012.302.306.98%334,877
Aug 1, 20242.212.372.152.152.15-3.59%169,897
Jul 31, 20242.252.262.202.232.231.36%172,137
Jul 30, 20242.172.302.172.202.200.92%197,565
Jul 29, 20242.222.272.162.182.18-4.39%286,823
Jul 26, 20242.442.462.282.282.28-5.39%132,344
Jul 25, 20242.352.442.282.412.412.99%251,567
Jul 24, 20242.542.562.342.342.34-6.40%191,026
Jul 23, 20242.552.622.452.502.50-0.79%221,795
Jul 22, 20242.852.852.522.522.52-12.80%462,807
Jul 19, 20243.023.022.892.892.89-4.30%369,226
Jul 18, 20242.953.052.933.023.022.37%678,271
Jul 17, 20242.943.002.902.952.95-297,188
Jul 16, 20242.902.962.882.952.952.43%160,848
Jul 15, 20242.812.942.802.882.884.73%184,078
Jul 12, 20242.722.782.692.752.750.36%134,001
Jul 11, 20242.802.812.732.742.74-0.36%117,221
Jul 10, 20242.722.772.662.752.750.36%224,411
Jul 9, 20242.802.832.712.742.74-3.86%243,153
Jul 8, 20243.063.092.852.852.85-7.17%203,793
Jul 5, 20243.153.183.053.073.07-4.06%121,070