Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
2.480
+0.920 (58.97%)
At close: Jan 9, 2026, 4:00 PM EST
2.500
+0.020 (0.81%)
After-hours: Jan 9, 2026, 7:59 PM EST
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.71 | 2.72 | 1.63 | 2.48 | 2.48 | 58.97% | 44,861,769 |
| Jan 8, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 329,955 |
| Jan 7, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 571,177 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 346,705 |
| Jan 5, 2026 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 1,001,531 |
| Jan 2, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.56 | 9.86% | 699,524 |
| Dec 31, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 979,402 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 710,225 |
| Dec 29, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 776,212 |
| Dec 26, 2025 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 4.35% | 597,807 |
| Dec 24, 2025 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 479,421 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -4.11% | 1,077,814 |
| Dec 22, 2025 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 889,315 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 321,437 |
| Dec 18, 2025 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | - | 293,350 |
| Dec 17, 2025 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | -3.27% | 494,740 |
| Dec 16, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 333,415 |
| Dec 15, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 619,212 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 311,538 |
| Dec 11, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -2.98% | 295,231 |
| Dec 10, 2025 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | -1.18% | 625,914 |
| Dec 9, 2025 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | - | 337,870 |
| Dec 8, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 321,388 |
| Dec 5, 2025 | 1.69 | 1.75 | 1.66 | 1.68 | 1.68 | - | 413,006 |
| Dec 4, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 368,529 |
| Dec 3, 2025 | 1.60 | 1.67 | 1.58 | 1.67 | 1.67 | 5.70% | 475,841 |
| Dec 2, 2025 | 1.59 | 1.65 | 1.57 | 1.58 | 1.58 | 0.64% | 477,425 |
| Dec 1, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 450,904 |
| Nov 28, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 234,112 |
| Nov 26, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 1.95% | 314,527 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 183,231 |
| Nov 24, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | 2.00% | 551,707 |
| Nov 21, 2025 | 1.42 | 1.52 | 1.37 | 1.50 | 1.50 | 5.63% | 905,174 |
| Nov 20, 2025 | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -2.07% | 963,478 |
| Nov 19, 2025 | 1.52 | 1.54 | 1.42 | 1.45 | 1.45 | -4.61% | 827,854 |
| Nov 18, 2025 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 644,674 |
| Nov 17, 2025 | 1.71 | 1.73 | 1.55 | 1.56 | 1.56 | -10.34% | 752,940 |
| Nov 14, 2025 | 1.65 | 1.78 | 1.65 | 1.74 | 1.74 | 1.16% | 845,308 |
| Nov 13, 2025 | 1.71 | 1.74 | 1.65 | 1.72 | 1.72 | 1.18% | 900,386 |
| Nov 12, 2025 | 1.80 | 1.87 | 1.68 | 1.70 | 1.70 | -5.56% | 2,606,573 |
| Nov 11, 2025 | 1.60 | 1.84 | 1.58 | 1.80 | 1.80 | 12.50% | 3,076,644 |
| Nov 10, 2025 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | 1.27% | 552,327 |
| Nov 7, 2025 | 1.55 | 1.58 | 1.49 | 1.58 | 1.58 | 1.28% | 733,967 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.55 | 1.56 | 1.56 | -6.02% | 699,998 |
| Nov 5, 2025 | 1.62 | 1.66 | 1.59 | 1.66 | 1.66 | 4.40% | 411,365 |
| Nov 4, 2025 | 1.69 | 1.70 | 1.58 | 1.59 | 1.59 | -7.56% | 1,203,070 |
| Nov 3, 2025 | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | -6.01% | 494,216 |
| Oct 31, 2025 | 1.72 | 1.85 | 1.69 | 1.83 | 1.83 | 7.65% | 780,663 |
| 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 |