Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.600
+0.030 (1.91%)
Nov 28, 2025, 1:00 PM EST - Market closed
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 1.59% | 229,177 |
| Nov 26, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 1.95% | 311,682 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 0.65% | 180,509 |
| Nov 24, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | 2.00% | 551,061 |
| Nov 21, 2025 | 1.42 | 1.52 | 1.37 | 1.50 | 1.50 | 5.63% | 904,377 |
| Nov 20, 2025 | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -2.07% | 961,116 |
| 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 |
| Oct 28, 2025 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | 0.57% | 356,618 |
| Oct 27, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 379,045 |
| Oct 24, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | 1.14% | 524,918 |
| Oct 23, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 1.73% | 463,219 |
| Oct 22, 2025 | 1.76 | 1.79 | 1.67 | 1.73 | 1.73 | -2.26% | 1,048,260 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 711,139 |
| Oct 20, 2025 | 1.76 | 1.81 | 1.73 | 1.80 | 1.80 | 5.26% | 792,440 |
| Oct 17, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -3.39% | 781,553 |
| Oct 16, 2025 | 1.87 | 1.90 | 1.74 | 1.77 | 1.77 | -3.80% | 1,522,033 |
| Oct 15, 2025 | 1.82 | 1.92 | 1.81 | 1.84 | 1.84 | 1.10% | 1,500,220 |
| Oct 14, 2025 | 1.80 | 1.85 | 1.74 | 1.82 | 1.82 | 0.55% | 811,516 |
| Oct 13, 2025 | 1.72 | 1.82 | 1.69 | 1.81 | 1.81 | 8.38% | 1,195,780 |
| Oct 10, 2025 | 1.85 | 1.88 | 1.67 | 1.67 | 1.67 | -9.24% | 2,143,751 |
| Oct 9, 2025 | 1.90 | 1.92 | 1.81 | 1.84 | 1.84 | -3.16% | 1,418,051 |
| Oct 8, 2025 | 1.82 | 1.92 | 1.81 | 1.90 | 1.90 | 5.56% | 724,936 |
| Oct 7, 2025 | 1.94 | 1.95 | 1.80 | 1.80 | 1.80 | -7.22% | 1,136,346 |
| Oct 6, 2025 | 1.94 | 1.95 | 1.87 | 1.94 | 1.94 | 2.11% | 908,103 |
| Oct 3, 2025 | 1.89 | 1.94 | 1.86 | 1.90 | 1.90 | 2.15% | 607,173 |
| Oct 2, 2025 | 1.78 | 1.88 | 1.78 | 1.86 | 1.86 | 3.33% | 769,439 |
| Oct 1, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 520,915 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 666,860 |
| Sep 29, 2025 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 910,653 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -3.76% | 559,677 |
| Sep 25, 2025 | 1.85 | 1.88 | 1.78 | 1.86 | 1.86 | - | 908,100 |
| Sep 24, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 606,587 |
| Sep 23, 2025 | 2.01 | 2.02 | 1.89 | 1.90 | 1.90 | -3.06% | 496,714 |
| Sep 22, 2025 | 1.96 | 2.04 | 1.92 | 1.96 | 1.96 | 1.03% | 707,911 |
| Sep 19, 2025 | 1.91 | 1.95 | 1.87 | 1.94 | 1.94 | 0.52% | 948,488 |