Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.490
+0.010 (0.68%)
At close: Dec 19, 2025, 4:00 PM EST
1.550
+0.060 (4.03%)
After-hours: Dec 19, 2025, 7:45 PM EST
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |