Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
2.370
+0.100 (4.41%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.34 | 2.46 | 2.32 | 2.36 | 2.36 | 3.96% | 322,491 |
| Apr 22, 2025 | 2.33 | 2.40 | 2.26 | 2.27 | 2.27 | -0.87% | 274,056 |
| Apr 21, 2025 | 2.40 | 2.40 | 2.26 | 2.29 | 2.29 | -4.18% | 346,911 |
| Apr 17, 2025 | 2.25 | 2.42 | 2.24 | 2.39 | 2.39 | 6.70% | 547,884 |
| Apr 16, 2025 | 2.30 | 2.44 | 2.22 | 2.24 | 2.24 | -5.08% | 378,438 |
| Apr 15, 2025 | 2.28 | 2.49 | 2.25 | 2.36 | 2.36 | 3.06% | 645,919 |
| Apr 14, 2025 | 2.25 | 2.61 | 2.22 | 2.29 | 2.29 | 8.53% | 944,345 |
| Apr 11, 2025 | 2.15 | 2.23 | 2.06 | 2.11 | 2.11 | 5.50% | 266,156 |
| Apr 10, 2025 | 2.03 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 195,919 |
| Apr 9, 2025 | 1.76 | 2.04 | 1.76 | 2.01 | 2.01 | 14.20% | 232,173 |
| Apr 8, 2025 | 1.90 | 1.97 | 1.73 | 1.76 | 1.76 | -4.35% | 288,701 |
| Apr 7, 2025 | 1.73 | 1.95 | 1.73 | 1.84 | 1.84 | -1.08% | 458,478 |
| Apr 4, 2025 | 1.94 | 2.02 | 1.81 | 1.86 | 1.86 | -8.82% | 367,044 |
| Apr 3, 2025 | 2.00 | 2.10 | 1.98 | 2.04 | 2.04 | -3.32% | 310,779 |
| Apr 2, 2025 | 2.20 | 2.30 | 2.08 | 2.11 | 2.11 | 3.43% | 940,386 |
| Apr 1, 2025 | 2.00 | 2.10 | 2.00 | 2.04 | 2.04 | - | 254,914 |
| Mar 31, 2025 | 1.98 | 2.05 | 1.91 | 2.04 | 2.04 | 0.99% | 199,795 |
| Mar 28, 2025 | 2.05 | 2.11 | 1.98 | 2.02 | 2.02 | -2.42% | 209,669 |
| Mar 27, 2025 | 2.13 | 2.18 | 2.06 | 2.07 | 2.07 | -2.36% | 117,210 |
| Mar 26, 2025 | 2.16 | 2.22 | 2.08 | 2.12 | 2.12 | -2.30% | 128,985 |
| Mar 25, 2025 | 2.16 | 2.22 | 2.12 | 2.17 | 2.17 | 1.40% | 190,353 |
| Mar 24, 2025 | 2.17 | 2.26 | 2.12 | 2.14 | 2.14 | -0.47% | 189,420 |
| Mar 21, 2025 | 2.06 | 2.18 | 2.02 | 2.15 | 2.15 | 1.90% | 118,571 |
| Mar 20, 2025 | 2.15 | 2.23 | 2.11 | 2.11 | 2.11 | -3.65% | 126,389 |
| Mar 19, 2025 | 2.17 | 2.22 | 2.14 | 2.19 | 2.19 | -0.45% | 211,527 |
| Mar 18, 2025 | 2.12 | 2.25 | 2.06 | 2.20 | 2.20 | 3.77% | 198,554 |
| Mar 17, 2025 | 2.08 | 2.15 | 2.04 | 2.12 | 2.12 | 4.43% | 258,164 |
| Mar 14, 2025 | 1.95 | 2.04 | 1.95 | 2.03 | 2.03 | 4.10% | 172,776 |
| Mar 13, 2025 | 2.09 | 2.09 | 1.88 | 1.95 | 1.95 | -7.58% | 408,300 |
| Mar 12, 2025 | 2.04 | 2.11 | 2.03 | 2.11 | 2.11 | 4.98% | 109,617 |
| Mar 11, 2025 | 1.99 | 2.05 | 1.96 | 2.01 | 2.01 | -0.99% | 164,928 |
| Mar 10, 2025 | 2.10 | 2.16 | 2.00 | 2.03 | 2.03 | -6.02% | 182,069 |
| Mar 7, 2025 | 2.07 | 2.18 | 2.05 | 2.16 | 2.16 | 2.37% | 204,406 |
| Mar 6, 2025 | 2.19 | 2.19 | 2.10 | 2.11 | 2.11 | -4.95% | 206,637 |
| Mar 5, 2025 | 2.15 | 2.24 | 2.09 | 2.22 | 2.22 | 2.78% | 166,488 |
| Mar 4, 2025 | 2.05 | 2.20 | 2.05 | 2.16 | 2.16 | 6.40% | 259,906 |
| Mar 3, 2025 | 2.11 | 2.20 | 2.03 | 2.03 | 2.03 | -3.33% | 352,185 |
| Feb 28, 2025 | 2.14 | 2.15 | 1.98 | 2.10 | 2.10 | -0.94% | 295,795 |
| Feb 27, 2025 | 2.15 | 2.27 | 2.11 | 2.12 | 2.12 | -0.47% | 303,086 |
| Feb 26, 2025 | 2.36 | 2.40 | 2.12 | 2.13 | 2.13 | -4.91% | 499,557 |
| Feb 25, 2025 | 2.32 | 2.32 | 2.19 | 2.24 | 2.24 | -3.45% | 476,922 |
| Feb 24, 2025 | 2.45 | 2.45 | 2.30 | 2.32 | 2.32 | -5.31% | 414,529 |
| Feb 21, 2025 | 2.56 | 2.56 | 2.42 | 2.45 | 2.45 | -3.16% | 290,809 |
| Feb 20, 2025 | 2.56 | 2.60 | 2.46 | 2.53 | 2.53 | -1.94% | 256,283 |
| Feb 19, 2025 | 2.60 | 2.67 | 2.53 | 2.58 | 2.58 | -0.39% | 336,261 |
| Feb 18, 2025 | 2.78 | 2.78 | 2.53 | 2.59 | 2.59 | -4.43% | 677,240 |
| Feb 14, 2025 | 2.58 | 3.00 | 2.52 | 2.71 | 2.71 | 7.54% | 1,419,451 |
| Feb 13, 2025 | 2.54 | 2.59 | 2.49 | 2.52 | 2.52 | -1.18% | 182,335 |
| Feb 12, 2025 | 2.55 | 2.60 | 2.47 | 2.55 | 2.55 | 4.08% | 383,438 |
| Feb 11, 2025 | 2.47 | 2.48 | 2.33 | 2.45 | 2.45 | -2.78% | 353,841 |