Valens Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	1.98	2.05	1.91	2.04	2.04	0.99%	199,741
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
Feb 10, 2025	2.48	2.58	2.45	2.52	2.52	3.28%	383,724
Feb 7, 2025	2.50	2.56	2.43	2.44	2.44	-2.40%	167,433
Feb 6, 2025	2.57	2.64	2.46	2.50	2.50	-2.34%	216,910
Feb 5, 2025	2.47	2.63	2.45	2.56	2.56	4.92%	332,009
Feb 4, 2025	2.40	2.53	2.36	2.44	2.44	1.67%	268,115
Feb 3, 2025	2.31	2.44	2.23	2.40	2.40	1.69%	375,924
Jan 31, 2025	2.51	2.51	2.36	2.36	2.36	-6.35%	261,626
Jan 30, 2025	2.50	2.57	2.43	2.52	2.52	2.44%	287,209
Jan 29, 2025	2.58	2.65	2.39	2.46	2.46	-4.65%	419,501
Jan 28, 2025	2.65	2.65	2.46	2.58	2.58	-1.15%	408,545
Jan 27, 2025	2.81	2.95	2.56	2.61	2.61	-7.12%	876,510
Jan 24, 2025	2.93	2.97	2.79	2.81	2.81	-4.10%	585,009
Jan 23, 2025	2.96	3.02	2.78	2.93	2.93	-2.98%	601,384
Jan 22, 2025	3.28	3.33	2.94	3.02	3.02	-8.76%	742,983
Jan 21, 2025	3.33	3.41	3.22	3.31	3.31	-1.19%	454,736
Jan 17, 2025	3.45	3.49	3.26	3.35	3.35	-3.18%	752,966