Skip to main content
Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
2.470
+0.040 (1.65%)
At close: May 14, 2025, 4:00 PM
2.470
0.00 (0.00%)
After-hours: May 14, 2025, 7:00 PM EDT

Valens Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20252.422.562.392.472.471.65%357,642
May 13, 20252.512.552.422.432.43-1.62%262,311
May 12, 20252.522.602.412.472.473.35%431,469
May 9, 20252.412.482.322.392.39-1.65%311,459
May 8, 20252.492.562.332.432.432.97%461,621
May 7, 20252.302.752.222.362.36-14.80%540,376
May 6, 20252.732.832.682.772.771.09%272,830
May 5, 20252.722.802.702.742.740.74%239,779
May 2, 20252.772.832.722.722.72-0.73%251,414
May 1, 20252.692.812.652.742.743.40%278,482
Apr 30, 20252.582.702.532.652.65-249,837
Apr 29, 20252.502.732.452.652.656.00%267,359
Apr 28, 20252.602.612.502.502.50-3.85%176,444
Apr 25, 20252.482.652.452.602.604.84%246,255
Apr 24, 20252.402.572.382.482.485.08%363,482
Apr 23, 20252.342.462.322.362.363.96%322,491
Apr 22, 20252.332.402.262.272.27-0.87%274,056
Apr 21, 20252.402.402.262.292.29-4.18%346,911
Apr 17, 20252.252.422.242.392.396.70%547,884
Apr 16, 20252.302.442.222.242.24-5.08%378,438
Apr 15, 20252.282.492.252.362.363.06%645,919
Apr 14, 20252.252.612.222.292.298.53%944,345
Apr 11, 20252.152.232.062.112.115.50%266,156
Apr 10, 20252.032.041.952.002.00-0.50%195,919
Apr 9, 20251.762.041.762.012.0114.20%232,173
Apr 8, 20251.901.971.731.761.76-4.35%288,701
Apr 7, 20251.731.951.731.841.84-1.08%458,478
Apr 4, 20251.942.021.811.861.86-8.82%367,044
Apr 3, 20252.002.101.982.042.04-3.32%310,779
Apr 2, 20252.202.302.082.112.113.43%940,386
Apr 1, 20252.002.102.002.042.04-254,914
Mar 31, 20251.982.051.912.042.040.99%199,795
Mar 28, 20252.052.111.982.022.02-2.42%209,669
Mar 27, 20252.132.182.062.072.07-2.36%117,210
Mar 26, 20252.162.222.082.122.12-2.30%128,985
Mar 25, 20252.162.222.122.172.171.40%190,353
Mar 24, 20252.172.262.122.142.14-0.47%189,420
Mar 21, 20252.062.182.022.152.151.90%118,571
Mar 20, 20252.152.232.112.112.11-3.65%126,389
Mar 19, 20252.172.222.142.192.19-0.45%211,527
Mar 18, 20252.122.252.062.202.203.77%198,554
Mar 17, 20252.082.152.042.122.124.43%258,164
Mar 14, 20251.952.041.952.032.034.10%172,776
Mar 13, 20252.092.091.881.951.95-7.58%408,300
Mar 12, 20252.042.112.032.112.114.98%109,617
Mar 11, 20251.992.051.962.012.01-0.99%164,928
Mar 10, 20252.102.162.002.032.03-6.02%182,069
Mar 7, 20252.072.182.052.162.162.37%204,406
Mar 6, 20252.192.192.102.112.11-4.95%206,637
Mar 5, 20252.152.242.092.222.222.78%166,488