Valens Semiconductor Ltd. (VLN)
NYSE: VLN
· Real-Time Price · USD
1.89
-0.02 (-1.05%)
At close: Sep 12, 2025, 10:54 AM
VLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -0.52% | 820,602 |
| Sep 10, 2025 | 2.02 | 2.08 | 1.89 | 1.92 | 1.92 | -1.54% | 914,968 |
| Sep 9, 2025 | 1.98 | 2.01 | 1.90 | 1.95 | 1.95 | 0.00% | 1,014,104 |
| Sep 8, 2025 | 1.99 | 2.00 | 1.94 | 1.95 | 1.95 | -2.01% | 200,538 |
| Sep 5, 2025 | 1.92 | 1.99 | 1.90 | 1.99 | 1.99 | 3.65% | 319,408 |
| Sep 4, 2025 | 1.92 | 1.95 | 1.88 | 1.92 | 1.92 | 0.00% | 301,800 |
| Sep 3, 2025 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -2.54% | 348,200 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | -1.99% | 545,000 |
| Aug 29, 2025 | 2.03 | 2.10 | 1.97 | 2.01 | 2.01 | -0.99% | 563,447 |
| Aug 28, 2025 | 2.03 | 2.08 | 2.00 | 2.03 | 2.03 | 0.50% | 324,016 |
| Aug 27, 2025 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | -0.98% | 689,900 |
| Aug 26, 2025 | 2.15 | 2.15 | 2.02 | 2.04 | 2.04 | -4.67% | 1,139,200 |
| Aug 25, 2025 | 2.17 | 2.17 | 2.08 | 2.14 | 2.14 | -2.28% | 643,100 |
| Aug 22, 2025 | 2.09 | 2.19 | 2.08 | 2.19 | 2.19 | 5.29% | 391,400 |
| Aug 21, 2025 | 2.07 | 2.11 | 2.05 | 2.08 | 2.08 | -0.48% | 237,900 |
| Aug 20, 2025 | 2.10 | 2.12 | 1.99 | 2.09 | 2.09 | 2.45% | 590,100 |
| Aug 19, 2025 | 2.23 | 2.24 | 2.04 | 2.04 | 2.04 | -8.52% | 674,600 |
| Aug 18, 2025 | 2.12 | 2.24 | 2.11 | 2.23 | 2.23 | 5.69% | 625,729 |
| Aug 15, 2025 | 2.14 | 2.18 | 2.11 | 2.11 | 2.11 | -0.94% | 409,738 |
| Aug 14, 2025 | 2.16 | 2.16 | 2.07 | 2.13 | 2.13 | -2.29% | 752,048 |