Valens Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.68	2.76	2.51	2.66	2.66	-5.67%	2,800,800
May 18, 2026	3.00	3.00	2.68	2.82	2.82	-7.54%	2,884,914
May 15, 2026	3.13	3.48	3.04	3.05	3.05	-9.50%	5,347,000
May 14, 2026	3.00	3.50	2.90	3.37	3.37	14.24%	7,284,759
May 13, 2026	2.79	3.07	2.74	2.95	2.95	9.26%	5,580,857
May 12, 2026	2.80	2.85	2.46	2.70	2.70	-5.26%	3,853,569
May 11, 2026	2.77	2.90	2.64	2.85	2.85	2.15%	4,957,923
May 8, 2026	2.44	2.80	2.35	2.79	2.79	15.77%	5,478,406
May 7, 2026	2.46	2.48	2.33	2.41	2.41	-3.60%	2,293,559
May 6, 2026	2.48	2.50	2.33	2.50	2.50	3.31%	3,036,540
May 5, 2026	2.23	2.50	2.12	2.42	2.42	7.56%	4,611,717
May 4, 2026	2.31	2.44	2.19	2.25	2.25	-3.85%	3,419,622
May 1, 2026	2.07	2.37	2.02	2.34	2.34	7.83%	6,160,247
Apr 30, 2026	1.54	2.55	1.51	2.17	2.17	43.71%	41,313,624
Apr 29, 2026	1.56	1.59	1.47	1.51	1.51	-	829,151
Apr 28, 2026	1.55	1.60	1.45	1.51	1.51	-6.21%	984,991
Apr 27, 2026	1.78	1.78	1.60	1.61	1.61	-10.06%	1,162,712
Apr 24, 2026	1.67	1.80	1.62	1.79	1.79	8.48%	1,350,353
Apr 23, 2026	1.69	1.73	1.59	1.65	1.65	2.48%	1,427,901
Apr 22, 2026	1.52	1.65	1.52	1.61	1.61	7.33%	1,198,802
Apr 21, 2026	1.49	1.55	1.48	1.50	1.50	2.04%	582,959
Apr 20, 2026	1.50	1.51	1.44	1.47	1.47	-3.29%	397,384
Apr 17, 2026	1.59	1.59	1.52	1.52	1.52	-1.94%	661,933
Apr 16, 2026	1.47	1.56	1.47	1.55	1.55	5.44%	922,427
Apr 15, 2026	1.41	1.50	1.40	1.47	1.47	6.52%	823,035
Apr 14, 2026	1.34	1.40	1.34	1.38	1.38	2.22%	403,226
Apr 13, 2026	1.33	1.36	1.32	1.35	1.35	1.50%	348,564
Apr 10, 2026	1.34	1.41	1.32	1.33	1.33	-0.75%	637,736
Apr 9, 2026	1.31	1.38	1.29	1.34	1.34	2.29%	425,415
Apr 8, 2026	1.26	1.36	1.24	1.31	1.31	11.02%	997,516
Apr 7, 2026	1.19	1.20	1.16	1.18	1.18	-0.84%	359,498
Apr 6, 2026	1.21	1.23	1.18	1.19	1.19	-	322,424
Apr 2, 2026	1.12	1.20	1.11	1.19	1.19	1.71%	466,998
Apr 1, 2026	1.15	1.22	1.14	1.17	1.17	3.54%	470,566
Mar 31, 2026	1.12	1.18	1.12	1.13	1.13	1.80%	309,610
Mar 30, 2026	1.18	1.20	1.10	1.11	1.11	-5.93%	604,358
Mar 27, 2026	1.20	1.25	1.16	1.18	1.18	-3.28%	524,021
Mar 26, 2026	1.27	1.30	1.22	1.22	1.22	-3.17%	329,130
Mar 25, 2026	1.26	1.31	1.24	1.26	1.26	0.80%	426,078
Mar 24, 2026	1.27	1.30	1.25	1.25	1.25	-0.79%	366,361
Mar 23, 2026	1.26	1.30	1.18	1.26	1.26	3.28%	1,073,720
Mar 20, 2026	1.27	1.29	1.19	1.22	1.22	-4.69%	1,194,449
Mar 19, 2026	1.26	1.29	1.23	1.28	1.28	2.40%	582,893
Mar 18, 2026	1.33	1.34	1.25	1.25	1.25	-6.72%	563,699
Mar 17, 2026	1.35	1.38	1.33	1.34	1.34	0.75%	378,033
Mar 16, 2026	1.36	1.37	1.33	1.33	1.33	-	214,704
Mar 13, 2026	1.36	1.40	1.33	1.33	1.33	-1.48%	331,466
Mar 12, 2026	1.40	1.42	1.35	1.35	1.35	-5.59%	626,831
Mar 11, 2026	1.39	1.46	1.36	1.43	1.43	3.62%	343,038
Mar 10, 2026	1.38	1.45	1.36	1.38	1.38	2.22%	505,706