Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.820
+0.010 (0.55%)
Aug 26, 2026, 8:44 AM EDT - Market open
Valens Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.97 | 2.04 | 1.91 | 1.94 | 1.94 | - | 1,146,776 |
| Aug 13, 2026 | 1.82 | 2.06 | 1.82 | 1.94 | 1.94 | 3.74% | 2,017,651 |
| Aug 12, 2026 | 1.98 | 1.98 | 1.77 | 1.87 | 1.87 | 11.31% | 2,700,331 |
| Aug 11, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 685,271 |
| Aug 10, 2026 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -4.02% | 505,290 |
| Aug 7, 2026 | 1.70 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 606,104 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | -0.59% | 518,340 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -3.43% | 627,921 |
| Aug 4, 2026 | 1.73 | 1.78 | 1.71 | 1.75 | 1.75 | 7.36% | 891,523 |
| Aug 3, 2026 | 1.55 | 1.65 | 1.54 | 1.63 | 1.63 | 3.82% | 629,824 |
| Jul 31, 2026 | 1.60 | 1.63 | 1.53 | 1.57 | 1.57 | 0.64% | 878,956 |
| Jul 30, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 5.41% | 658,694 |
| Jul 29, 2026 | 1.51 | 1.56 | 1.47 | 1.48 | 1.48 | -3.27% | 591,128 |
| Jul 28, 2026 | 1.55 | 1.58 | 1.41 | 1.53 | 1.53 | -3.16% | 1,305,835 |
| Jul 27, 2026 | 1.63 | 1.67 | 1.53 | 1.58 | 1.58 | -3.07% | 1,095,863 |
| Jul 24, 2026 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -5.23% | 758,069 |
| Jul 23, 2026 | 1.71 | 1.80 | 1.71 | 1.72 | 1.72 | -2.82% | 552,790 |
| Jul 22, 2026 | 1.73 | 1.81 | 1.70 | 1.77 | 1.77 | - | 544,809 |
| Jul 21, 2026 | 1.73 | 1.81 | 1.72 | 1.77 | 1.77 | 6.63% | 1,100,315 |
| Jul 20, 2026 | 1.71 | 1.74 | 1.63 | 1.66 | 1.66 | -2.92% | 1,116,280 |
| Jul 17, 2026 | 1.72 | 1.76 | 1.62 | 1.71 | 1.71 | -1.16% | 1,199,321 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.72 | 1.73 | 1.73 | -10.36% | 1,918,489 |
| Jul 15, 2026 | 2.04 | 2.08 | 1.87 | 1.93 | 1.93 | -4.46% | 1,074,121 |
| Jul 14, 2026 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | 2.54% | 744,394 |
| Jul 13, 2026 | 2.02 | 2.06 | 1.97 | 1.97 | 1.97 | -5.29% | 1,113,132 |
| Jul 10, 2026 | 2.09 | 2.11 | 2.02 | 2.08 | 2.08 | -0.48% | 636,787 |
| Jul 9, 2026 | 2.10 | 2.14 | 2.04 | 2.09 | 2.09 | 2.45% | 706,756 |
| Jul 8, 2026 | 1.98 | 2.05 | 1.95 | 2.04 | 2.04 | 0.49% | 1,085,818 |
| Jul 7, 2026 | 2.04 | 2.07 | 1.98 | 2.03 | 2.03 | -3.79% | 1,336,470 |
| Jul 6, 2026 | 2.10 | 2.24 | 2.10 | 2.11 | 2.11 | 1.93% | 1,052,495 |
| Jul 2, 2026 | 2.25 | 2.29 | 2.05 | 2.07 | 2.07 | -7.17% | 1,803,064 |
| Jul 1, 2026 | 2.22 | 2.34 | 2.19 | 2.23 | 2.23 | -1.33% | 1,348,629 |
| Jun 30, 2026 | 2.16 | 2.38 | 2.16 | 2.26 | 2.26 | 4.15% | 2,024,555 |
| Jun 29, 2026 | 2.01 | 2.24 | 1.97 | 2.17 | 2.17 | 9.60% | 1,910,184 |
| Jun 26, 2026 | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | -2.94% | 1,267,678 |
| Jun 25, 2026 | 2.10 | 2.12 | 1.95 | 2.04 | 2.04 | 0.99% | 2,156,887 |
| Jun 24, 2026 | 2.15 | 2.16 | 2.00 | 2.02 | 2.02 | -7.34% | 1,872,359 |
| Jun 23, 2026 | 2.09 | 2.23 | 2.08 | 2.18 | 2.18 | -0.91% | 1,066,597 |
| Jun 22, 2026 | 2.49 | 2.49 | 2.19 | 2.20 | 2.20 | -9.84% | 2,491,095 |
| Jun 18, 2026 | 2.38 | 2.47 | 2.29 | 2.44 | 2.44 | 7.49% | 6,612,087 |
| Jun 17, 2026 | 2.36 | 2.45 | 2.24 | 2.27 | 2.27 | -3.40% | 1,627,292 |
| Jun 16, 2026 | 2.46 | 2.65 | 2.33 | 2.35 | 2.35 | -4.08% | 2,607,894 |
| Jun 15, 2026 | 2.36 | 2.49 | 2.31 | 2.45 | 2.45 | 10.86% | 3,250,542 |