Valens Semiconductor Ltd.

NYSE: VLN · Real-Time Price · USD
2.12
-0.01 (-0.47%)
At close: Aug 15, 2025, 3:59 PM
2.16
1.89%
After-hours: Aug 15, 2025, 05:52 PM EDT

VLN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 2.16 2.16 2.07 2.13 2.13 -2.29% 748,360
Aug 13, 2025 2.20 2.25 2.15 2.18 2.18 -0.46% 819,500
Aug 12, 2025 2.21 2.24 2.11 2.19 2.19 0.46% 651,621
Aug 11, 2025 2.07 2.19 2.06 2.18 2.18 5.83% 809,008
Aug 8, 2025 2.14 2.14 1.99 2.06 2.06 -2.83% 1,071,307
Aug 7, 2025 2.14 2.16 2.08 2.12 2.12 1.92% 445,728
Aug 6, 2025 2.14 2.23 2.00 2.08 2.08 -12.61% 1,405,939
Aug 5, 2025 2.45 2.50 2.33 2.38 2.38 -1.65% 541,100
Aug 4, 2025 2.38 2.44 2.33 2.42 2.42 1.68% 392,123
Aug 1, 2025 2.40 2.41 2.29 2.38 2.38 -0.83% 528,728
Jul 31, 2025 2.47 2.47 2.32 2.40 2.40 -2.83% 694,546
Jul 30, 2025 2.54 2.56 2.42 2.47 2.47 -0.40% 627,237
Jul 29, 2025 2.71 2.75 2.42 2.48 2.48 -8.82% 1,396,000
Jul 28, 2025 3.16 3.18 2.65 2.72 2.72 -12.82% 2,972,900
Jul 25, 2025 3.31 3.33 3.02 3.12 3.12 0.00% 2,214,923
Jul 24, 2025 3.23 3.34 2.98 3.12 3.12 7.59% 5,963,833
Jul 23, 2025 2.74 3.05 2.69 2.90 2.90 6.23% 3,144,800
Jul 22, 2025 2.73 2.77 2.65 2.73 2.73 -0.73% 185,300
Jul 21, 2025 2.80 2.88 2.71 2.75 2.75 -1.08% 265,700
Jul 18, 2025 2.86 2.90 2.76 2.78 2.78 -0.71% 428,404