Skip to main content
logo
Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
2.110
-0.020 (-0.94%)
At close: Aug 15, 2025, 4:00 PM
2.130
+0.020 (0.95%)
After-hours: Aug 15, 2025, 7:44 PM EDT

Valens Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.142.182.112.112.11-0.94%408,621
Aug 14, 20252.162.162.072.132.13-2.29%752,048
Aug 13, 20252.202.252.152.182.18-0.46%819,495
Aug 12, 20252.212.242.112.192.190.46%651,621
Aug 11, 20252.072.192.062.182.185.83%809,008
Aug 8, 20252.142.141.992.062.06-2.83%1,071,307
Aug 7, 20252.142.162.082.122.121.92%445,728
Aug 6, 20252.142.232.002.082.08-12.61%1,405,939
Aug 5, 20252.452.502.332.382.38-1.65%541,065
Aug 4, 20252.382.442.332.422.421.68%392,123
Aug 1, 20252.402.412.292.382.38-0.83%528,728
Jul 31, 20252.472.472.322.402.40-2.83%694,546
Jul 30, 20252.542.562.422.472.47-0.40%627,237
Jul 29, 20252.712.752.422.482.48-8.82%1,395,950
Jul 28, 20253.163.182.652.722.72-12.82%2,972,881
Jul 25, 20253.313.333.023.123.12-2,214,923
Jul 24, 20253.233.342.983.123.127.59%5,963,833
Jul 23, 20252.743.052.692.902.906.23%3,144,777
Jul 22, 20252.732.772.652.732.73-0.73%185,255
Jul 21, 20252.802.882.712.752.75-1.08%265,667
Jul 18, 20252.862.902.762.782.78-0.71%428,404
Jul 17, 20252.652.832.652.802.803.70%319,940
Jul 16, 20252.562.712.552.702.705.88%400,634
Jul 15, 20252.702.742.552.552.55-6.25%425,028
Jul 14, 20252.762.792.682.722.72-1.45%173,413
Jul 11, 20252.752.842.722.762.76-369,620
Jul 10, 20252.712.802.662.762.762.22%341,901
Jul 9, 20252.772.772.642.702.70-2.17%272,072
Jul 8, 20252.682.782.642.762.762.99%264,342
Jul 7, 20252.672.782.602.682.68-457,612
Jul 3, 20252.702.742.622.682.68-267,430
Jul 2, 20252.502.682.472.682.685.51%519,342
Jul 1, 20252.572.642.472.542.54-3.42%260,342
Jun 30, 20252.582.702.392.632.633.14%531,740
Jun 27, 20252.642.682.452.552.55-4.85%567,136
Jun 26, 20252.502.732.452.682.6811.67%938,758
Jun 25, 20252.352.732.352.402.402.56%1,602,406
Jun 24, 20252.112.352.112.342.3411.43%341,317
Jun 23, 20252.172.242.072.102.10-4.11%280,933
Jun 20, 20252.242.292.192.192.19-3.95%124,746
Jun 18, 20252.012.282.002.282.2814.00%454,905
Jun 17, 20252.052.071.992.002.00-2.44%313,793
Jun 16, 20252.102.122.032.052.05-0.49%393,460
Jun 13, 20252.112.152.062.062.06-4.19%260,709
Jun 12, 20252.102.162.102.152.151.42%236,708
Jun 11, 20252.152.212.112.122.12-1.40%349,206
Jun 10, 20252.202.272.152.152.15-0.46%392,611
Jun 9, 20252.182.212.162.162.16-1.37%186,750
Jun 6, 20252.192.232.152.192.190.46%186,933
Jun 5, 20252.222.222.172.182.18-0.91%187,896