Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.670
-0.030 (-1.76%)
At close: Feb 2, 2026, 4:00 PM EST
1.680
+0.010 (0.60%)
After-hours: Feb 2, 2026, 7:36 PM EST
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 774,773 |
| Jan 30, 2026 | 1.74 | 1.83 | 1.67 | 1.70 | 1.70 | -3.41% | 1,175,898 |
| Jan 29, 2026 | 1.78 | 1.79 | 1.67 | 1.76 | 1.76 | -0.56% | 1,139,570 |
| Jan 28, 2026 | 1.84 | 1.85 | 1.74 | 1.77 | 1.77 | -3.80% | 1,282,020 |
| Jan 27, 2026 | 1.83 | 1.85 | 1.74 | 1.84 | 1.84 | - | 1,254,063 |
| Jan 26, 2026 | 1.93 | 1.94 | 1.82 | 1.84 | 1.84 | -6.12% | 1,866,039 |
| Jan 23, 2026 | 2.06 | 2.11 | 1.93 | 1.96 | 1.96 | -6.67% | 2,195,976 |
| Jan 22, 2026 | 2.08 | 2.15 | 2.03 | 2.10 | 2.10 | 7.14% | 2,654,054 |
| Jan 21, 2026 | 1.95 | 2.13 | 1.88 | 1.96 | 1.96 | 1.03% | 2,432,397 |
| Jan 20, 2026 | 1.91 | 2.03 | 1.84 | 1.94 | 1.94 | -2.51% | 2,096,227 |
| Jan 16, 2026 | 2.09 | 2.15 | 1.95 | 1.99 | 1.99 | -4.78% | 3,131,220 |
| Jan 15, 2026 | 2.10 | 2.30 | 2.05 | 2.09 | 2.09 | - | 3,051,286 |
| Jan 14, 2026 | 2.31 | 2.37 | 2.05 | 2.09 | 2.09 | -10.68% | 3,666,246 |
| Jan 13, 2026 | 2.36 | 2.52 | 2.20 | 2.34 | 2.34 | 1.30% | 6,833,879 |
| Jan 12, 2026 | 2.48 | 2.53 | 2.10 | 2.31 | 2.31 | -6.85% | 12,899,160 |
| 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 |