Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
2.700
+0.150 (5.88%)
At close: Jul 16, 2025, 4:00 PM
2.700
0.00 (0.00%)
After-hours: Jul 16, 2025, 7:00 PM EDT
Valens Semiconductor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 2.56 | 2.71 | 2.55 | 2.70 | 2.70 | 5.88% | 399,929 |
Jul 15, 2025 | 2.70 | 2.74 | 2.55 | 2.55 | 2.55 | -6.25% | 425,028 |
Jul 14, 2025 | 2.76 | 2.79 | 2.68 | 2.72 | 2.72 | -1.45% | 173,413 |
Jul 11, 2025 | 2.75 | 2.84 | 2.72 | 2.76 | 2.76 | - | 369,620 |
Jul 10, 2025 | 2.71 | 2.80 | 2.66 | 2.76 | 2.76 | 2.22% | 341,901 |
Jul 9, 2025 | 2.77 | 2.77 | 2.64 | 2.70 | 2.70 | -2.17% | 272,072 |
Jul 8, 2025 | 2.68 | 2.78 | 2.64 | 2.76 | 2.76 | 2.99% | 264,342 |
Jul 7, 2025 | 2.67 | 2.78 | 2.60 | 2.68 | 2.68 | - | 457,612 |
Jul 3, 2025 | 2.70 | 2.74 | 2.62 | 2.68 | 2.68 | - | 267,430 |
Jul 2, 2025 | 2.50 | 2.68 | 2.47 | 2.68 | 2.68 | 5.51% | 519,342 |
Jul 1, 2025 | 2.57 | 2.64 | 2.47 | 2.54 | 2.54 | -3.42% | 260,342 |
Jun 30, 2025 | 2.58 | 2.70 | 2.39 | 2.63 | 2.63 | 3.14% | 531,740 |
Jun 27, 2025 | 2.64 | 2.68 | 2.45 | 2.55 | 2.55 | -4.85% | 567,136 |
Jun 26, 2025 | 2.50 | 2.73 | 2.45 | 2.68 | 2.68 | 11.67% | 938,758 |
Jun 25, 2025 | 2.35 | 2.73 | 2.35 | 2.40 | 2.40 | 2.56% | 1,602,406 |
Jun 24, 2025 | 2.11 | 2.35 | 2.11 | 2.34 | 2.34 | 11.43% | 341,317 |
Jun 23, 2025 | 2.17 | 2.24 | 2.07 | 2.10 | 2.10 | -4.11% | 280,933 |
Jun 20, 2025 | 2.24 | 2.29 | 2.19 | 2.19 | 2.19 | -3.95% | 124,746 |
Jun 18, 2025 | 2.01 | 2.28 | 2.00 | 2.28 | 2.28 | 14.00% | 454,905 |
Jun 17, 2025 | 2.05 | 2.07 | 1.99 | 2.00 | 2.00 | -2.44% | 313,793 |
Jun 16, 2025 | 2.10 | 2.12 | 2.03 | 2.05 | 2.05 | -0.49% | 393,460 |
Jun 13, 2025 | 2.11 | 2.15 | 2.06 | 2.06 | 2.06 | -4.19% | 260,709 |
Jun 12, 2025 | 2.10 | 2.16 | 2.10 | 2.15 | 2.15 | 1.42% | 236,708 |
Jun 11, 2025 | 2.15 | 2.21 | 2.11 | 2.12 | 2.12 | -1.40% | 349,206 |
Jun 10, 2025 | 2.20 | 2.27 | 2.15 | 2.15 | 2.15 | -0.46% | 392,611 |
Jun 9, 2025 | 2.18 | 2.21 | 2.16 | 2.16 | 2.16 | -1.37% | 186,750 |
Jun 6, 2025 | 2.19 | 2.23 | 2.15 | 2.19 | 2.19 | 0.46% | 186,933 |
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 |