Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.830
+0.040 (2.23%)
At close: Sep 29, 2025, 4:00 PM EDT
1.830
0.00 (0.00%)
After-hours: Sep 29, 2025, 6:30 PM EDT
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.80 | 1.84 | 1.79 | 1.83 | - | 2.23% | 906,366 |
| 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 |
| Sep 18, 2025 | 1.80 | 1.97 | 1.80 | 1.93 | 1.93 | 6.63% | 789,152 |
| Sep 17, 2025 | 1.83 | 1.88 | 1.80 | 1.81 | 1.81 | -0.55% | 679,203 |
| Sep 16, 2025 | 1.81 | 1.83 | 1.74 | 1.82 | 1.82 | 1.68% | 1,323,106 |
| Sep 15, 2025 | 1.86 | 1.87 | 1.78 | 1.79 | 1.79 | -3.76% | 1,411,342 |
| Sep 12, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 459,828 |
| Sep 11, 2025 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -0.52% | 832,819 |
| Sep 10, 2025 | 2.02 | 2.08 | 1.89 | 1.92 | 1.92 | -1.54% | 914,968 |
| Sep 9, 2025 | 1.98 | 2.01 | 1.90 | 1.95 | 1.95 | - | 1,014,104 |
| Sep 8, 2025 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | -2.01% | 200,538 |
| Sep 5, 2025 | 1.92 | 1.99 | 1.90 | 1.99 | 1.99 | 3.65% | 319,408 |
| Sep 4, 2025 | 1.92 | 1.95 | 1.88 | 1.92 | 1.92 | - | 301,798 |
| Sep 3, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -2.54% | 344,806 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -1.99% | 544,988 |
| Aug 29, 2025 | 2.03 | 2.10 | 1.97 | 2.01 | 2.01 | -0.99% | 563,447 |
| Aug 28, 2025 | 2.03 | 2.08 | 2.00 | 2.03 | 2.03 | 0.50% | 324,016 |
| Aug 27, 2025 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | -0.98% | 689,880 |
| Aug 26, 2025 | 2.15 | 2.15 | 2.02 | 2.04 | 2.04 | -4.67% | 1,139,164 |
| Aug 25, 2025 | 2.17 | 2.17 | 2.08 | 2.14 | 2.14 | -2.28% | 643,072 |
| Aug 22, 2025 | 2.09 | 2.19 | 2.08 | 2.19 | 2.19 | 5.29% | 391,383 |
| Aug 21, 2025 | 2.07 | 2.11 | 2.05 | 2.08 | 2.08 | -0.48% | 237,886 |
| Aug 20, 2025 | 2.10 | 2.12 | 1.99 | 2.09 | 2.09 | 2.45% | 590,081 |
| Aug 19, 2025 | 2.23 | 2.24 | 2.04 | 2.04 | 2.04 | -8.52% | 674,555 |
| Aug 18, 2025 | 2.12 | 2.24 | 2.11 | 2.23 | 2.23 | 5.69% | 625,729 |
| Aug 15, 2025 | 2.14 | 2.18 | 2.11 | 2.11 | 2.11 | -0.94% | 409,738 |
| Aug 14, 2025 | 2.16 | 2.16 | 2.07 | 2.13 | 2.13 | -2.29% | 752,048 |
| Aug 13, 2025 | 2.20 | 2.25 | 2.15 | 2.18 | 2.18 | -0.46% | 819,495 |
| Aug 12, 2025 | 2.21 | 2.24 | 2.11 | 2.19 | 2.19 | 0.46% | 651,621 |
| Aug 11, 2025 | 2.07 | 2.19 | 2.06 | 2.18 | 2.18 | 5.83% | 809,008 |
| Aug 8, 2025 | 2.14 | 2.14 | 1.99 | 2.06 | 2.06 | -2.83% | 1,071,307 |
| Aug 7, 2025 | 2.14 | 2.16 | 2.08 | 2.12 | 2.12 | 1.92% | 445,728 |
| Aug 6, 2025 | 2.14 | 2.23 | 2.00 | 2.08 | 2.08 | -12.61% | 1,405,939 |
| Aug 5, 2025 | 2.45 | 2.50 | 2.33 | 2.38 | 2.38 | -1.65% | 541,065 |
| Aug 4, 2025 | 2.38 | 2.44 | 2.33 | 2.42 | 2.42 | 1.68% | 392,123 |
| Aug 1, 2025 | 2.40 | 2.41 | 2.29 | 2.38 | 2.38 | -0.83% | 528,728 |
| Jul 31, 2025 | 2.47 | 2.47 | 2.32 | 2.40 | 2.40 | -2.83% | 694,546 |
| Jul 30, 2025 | 2.54 | 2.56 | 2.42 | 2.47 | 2.47 | -0.40% | 627,237 |
| Jul 29, 2025 | 2.71 | 2.75 | 2.42 | 2.48 | 2.48 | -8.82% | 1,395,950 |
| Jul 28, 2025 | 3.16 | 3.18 | 2.65 | 2.72 | 2.72 | -12.82% | 2,972,881 |
| Jul 25, 2025 | 3.31 | 3.33 | 3.02 | 3.12 | 3.12 | - | 2,214,923 |
| Jul 24, 2025 | 3.23 | 3.34 | 2.98 | 3.12 | 3.12 | 7.59% | 5,963,833 |
| Jul 23, 2025 | 2.74 | 3.05 | 2.69 | 2.90 | 2.90 | 6.23% | 3,144,777 |
| Jul 22, 2025 | 2.73 | 2.77 | 2.65 | 2.73 | 2.73 | -0.73% | 185,255 |
| Jul 21, 2025 | 2.80 | 2.88 | 2.71 | 2.75 | 2.75 | -1.08% | 265,667 |