Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.600
+0.040 (2.56%)
Oct 26, 2026, 2:21 PM EDT - Market open
Valens Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.52 | 1.61 | 1.51 | 1.60 | 1.60 | 2.56% | 468,500 |
| Oct 23, 2026 | 1.45 | 1.60 | 1.45 | 1.56 | 1.56 | 6.12% | 582,008 |
| Oct 22, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -8.70% | 605,476 |
| Oct 21, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | 1.26% | 358,098 |
| Oct 20, 2026 | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | 1.27% | 333,758 |
| Oct 19, 2026 | 1.62 | 1.67 | 1.56 | 1.57 | 1.57 | -1.26% | 387,695 |
| Oct 16, 2026 | 1.68 | 1.69 | 1.56 | 1.59 | 1.59 | -5.36% | 663,419 |
| Oct 15, 2026 | 1.60 | 1.70 | 1.59 | 1.68 | 1.68 | 4.35% | 614,910 |
| Oct 14, 2026 | 1.59 | 1.62 | 1.54 | 1.61 | 1.61 | -1.23% | 1,081,082 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.81% | 658,497 |
| Oct 12, 2026 | 1.73 | 1.77 | 1.66 | 1.66 | 1.66 | -4.05% | 324,667 |
| Oct 9, 2026 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 217,005 |
| Oct 8, 2026 | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | -4.86% | 596,250 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 423,226 |
| Oct 6, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | - | 255,836 |
| Oct 5, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -1.57% | 278,100 |
| Oct 2, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | 2.14% | 468,602 |
| Oct 1, 2026 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -0.53% | 317,232 |
| Sep 30, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 2.73% | 364,940 |
| Sep 29, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | 1.10% | 390,039 |
| Sep 28, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 427,441 |
| Sep 25, 2026 | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | 1.62% | 421,005 |
| Sep 24, 2026 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -3.65% | 478,756 |
| Sep 23, 2026 | 1.90 | 1.92 | 1.83 | 1.92 | 1.92 | - | 620,422 |
| Sep 22, 2026 | 1.86 | 1.92 | 1.80 | 1.92 | 1.92 | 8.47% | 1,161,169 |
| Sep 21, 2026 | 1.70 | 1.78 | 1.69 | 1.77 | 1.77 | 7.27% | 928,294 |
| Sep 18, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | 743,997 |
| Sep 17, 2026 | 1.63 | 1.69 | 1.59 | 1.63 | 1.63 | 3.82% | 760,155 |
| Sep 16, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 438,220 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 598,383 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 562,574 |
| Sep 11, 2026 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | 0.61% | 745,627 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 578,089 |
| Sep 9, 2026 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 701,055 |
| Sep 8, 2026 | 1.73 | 1.77 | 1.67 | 1.69 | 1.69 | -1.17% | 977,877 |
| Sep 4, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | 2.40% | 622,646 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -3.47% | 1,023,793 |
| Sep 2, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 452,331 |
| Sep 1, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -3.37% | 557,140 |
| Aug 31, 2026 | 1.78 | 1.82 | 1.74 | 1.78 | 1.78 | -1.11% | 625,094 |
| Aug 28, 2026 | 1.84 | 1.89 | 1.79 | 1.80 | 1.80 | -3.74% | 486,094 |
| Aug 27, 2026 | 1.83 | 1.87 | 1.80 | 1.87 | 1.87 | 4.47% | 460,007 |
| Aug 26, 2026 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 246,026 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.74 | 1.81 | 1.81 | 2.26% | 626,384 |
| Aug 24, 2026 | 1.78 | 1.79 | 1.69 | 1.77 | 1.77 | -2.21% | 1,203,368 |
| Aug 21, 2026 | 1.81 | 1.82 | 1.76 | 1.81 | 1.81 | 2.26% | 673,523 |
| Aug 20, 2026 | 1.77 | 1.82 | 1.72 | 1.77 | 1.77 | -2.75% | 593,018 |
| Aug 19, 2026 | 1.84 | 1.88 | 1.76 | 1.82 | 1.82 | -0.55% | 687,739 |
| Aug 18, 2026 | 1.82 | 1.96 | 1.77 | 1.83 | 1.83 | -4.19% | 1,400,914 |
| Aug 17, 2026 | 1.94 | 2.00 | 1.89 | 1.91 | 1.91 | -1.55% | 1,038,202 |