Skip to main content
Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
3.350
-0.110 (-3.18%)
At close: Jan 17, 2025, 4:00 PM
3.250
-0.100 (-2.99%)
Pre-market: Jan 21, 2025, 8:36 AM EST

Valens Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20253.453.493.263.353.35-3.18%752,966
Jan 16, 20253.423.503.353.463.461.76%1,648,455
Jan 15, 20253.213.403.163.403.406.92%882,460
Jan 14, 20253.093.263.063.183.183.92%699,701
Jan 13, 20253.053.122.823.063.06-0.65%860,717
Jan 10, 20253.133.212.983.083.08-1.60%957,227
Jan 8, 20252.953.172.883.133.136.10%1,073,063
Jan 7, 20252.933.022.832.952.954.61%1,037,512
Jan 6, 20252.852.942.812.822.82-0.70%613,526
Jan 3, 20252.782.982.742.842.841.07%1,044,329
Jan 2, 20252.512.872.502.812.818.08%832,496
Dec 31, 20242.792.962.562.602.60-6.81%2,023,586
Dec 30, 20242.392.852.322.792.7912.05%2,452,477
Dec 27, 20242.002.521.992.492.4922.66%2,751,597
Dec 26, 20242.002.041.952.032.030.50%528,301
Dec 24, 20241.922.021.902.022.025.21%184,305
Dec 23, 20241.841.921.831.921.924.35%417,905
Dec 20, 20241.791.881.771.841.842.22%470,841
Dec 19, 20241.911.941.781.801.80-4.76%507,844
Dec 18, 20242.052.051.851.891.89-7.80%757,883
Dec 17, 20242.022.151.982.052.05-0.49%1,151,290
Dec 16, 20242.102.192.032.062.06-3.29%625,418
Dec 13, 20242.252.252.112.132.13-4.48%343,774
Dec 12, 20242.282.282.142.232.230.90%820,535
Dec 11, 20242.102.292.012.212.218.87%2,431,537
Dec 10, 20242.052.071.992.032.03-2.40%301,914
Dec 9, 20242.122.122.052.082.08-0.95%350,095
Dec 6, 20242.042.131.982.102.103.96%692,026
Dec 5, 20242.092.112.002.022.02-1.94%643,262
Dec 4, 20242.252.262.032.062.06-8.85%1,115,290
Dec 3, 20242.402.412.122.262.26-1.31%1,207,416
Dec 2, 20241.982.321.932.292.2916.24%1,313,777
Nov 29, 20241.861.971.851.971.977.07%345,671
Nov 27, 20241.901.911.811.841.842.22%739,708
Nov 26, 20241.801.881.791.801.80-762,708
Nov 25, 20241.921.961.751.801.80-8.16%1,010,165
Nov 22, 20242.082.081.811.961.96-5.31%566,660
Nov 21, 20241.992.141.942.072.075.61%261,946
Nov 20, 20241.931.981.901.961.961.03%73,092
Nov 19, 20241.892.001.881.941.94-172,416
Nov 18, 20241.901.951.871.941.941.57%178,779
Nov 15, 20241.961.981.911.911.91-4.98%211,135
Nov 14, 20241.802.021.802.012.0110.44%356,381
Nov 13, 20241.911.911.791.821.82-4.71%219,349
Nov 12, 20241.851.981.821.911.912.14%279,833
Nov 11, 20241.901.901.781.871.87-1.06%198,943
Nov 8, 20241.992.031.831.891.89-3.08%222,689
Nov 7, 20241.791.951.761.951.958.33%215,262
Nov 6, 20241.881.881.731.801.80-0.55%391,393
Nov 5, 20241.781.811.731.811.811.69%83,754
Nov 4, 20241.761.781.701.781.781.71%110,812
Nov 1, 20241.821.851.671.751.75-5.41%282,087
Oct 31, 20241.881.891.831.851.85-2.12%90,879
Oct 30, 20241.911.921.881.891.89-3.08%121,050
Oct 29, 20241.941.971.911.951.95-1.52%69,655
Oct 28, 20241.981.991.911.981.985.32%261,308
Oct 25, 20241.851.911.841.881.881.08%132,278
Oct 24, 20241.861.891.831.861.860.54%95,442
Oct 23, 20241.881.911.851.851.85-3.14%93,722
Oct 22, 20241.931.971.881.911.91-1.55%124,043
Oct 21, 20241.941.981.901.941.94-123,537
Oct 18, 20241.831.951.831.941.946.59%184,963
Oct 17, 20241.851.921.821.821.82-3.70%768,072
Oct 16, 20241.992.021.831.891.89-5.97%645,366
Oct 15, 20242.062.121.922.012.01-3.83%339,126
Oct 14, 20242.082.132.022.092.09-0.95%166,342
Oct 11, 20242.032.122.032.112.112.43%50,720
Oct 10, 20242.112.162.002.062.06-3.29%278,858
Oct 9, 20242.182.182.092.132.13-0.47%86,902
Oct 8, 20242.072.142.022.142.144.39%99,577
Oct 7, 20242.052.102.022.052.05-0.97%85,263
Oct 4, 20242.002.092.002.072.073.50%47,136
Oct 3, 20242.022.031.952.002.00-0.50%107,154
Oct 2, 20242.002.081.962.012.01-1.95%99,044
Oct 1, 20242.162.182.052.052.05-6.82%146,343
Sep 30, 20242.302.322.132.202.20-3.51%139,082
Sep 27, 20242.292.372.252.282.281.33%183,409
Sep 26, 20242.232.282.232.252.252.27%84,539
Sep 25, 20242.162.212.142.202.20-85,638
Sep 24, 20242.202.232.182.202.200.92%119,431
Sep 23, 20242.102.222.102.182.182.35%84,191
Sep 20, 20242.202.212.122.132.13-2.74%66,190
Sep 19, 20242.162.272.162.192.191.39%100,131
Sep 18, 20242.222.242.132.162.162.37%108,951
Sep 17, 20242.292.322.112.112.11-3.21%272,830
Sep 16, 20242.002.182.002.182.1810.66%160,127
Sep 13, 20241.981.981.931.971.971.03%55,430
Sep 12, 20241.911.971.901.951.95-115,802
Sep 11, 20241.841.951.841.951.955.98%140,175
Sep 10, 20241.951.981.831.841.84-3.16%288,688
Sep 9, 20242.062.061.891.901.90-7.32%294,045
Sep 6, 20242.092.092.012.052.050.49%50,872
Sep 5, 20242.052.072.012.042.04-0.49%118,018
Sep 4, 20242.152.152.052.052.05-3.30%91,466
Sep 3, 20242.182.192.052.122.12-0.93%189,015
Aug 30, 20242.212.252.132.142.14-1.38%70,494
Aug 29, 20242.142.202.142.172.171.40%68,282
Aug 28, 20242.182.242.142.142.14-1.83%136,553
Aug 27, 20242.182.212.162.182.18-50,400
Aug 26, 20242.172.242.172.182.18-0.91%76,298