Valens Semiconductor Ltd. (VLN)
NYSE: VLN
· Real-Time Price · USD
1.90
0.04 (2.15%)
At close: Oct 03, 2025, 3:59 PM
1.97
3.68%
After-hours: Oct 03, 2025, 07:35 PM EDT
VLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.89 | 1.94 | 1.86 | 1.90 | 1.90 | 2.15% | 594,542 |
| Oct 2, 2025 | 1.78 | 1.88 | 1.78 | 1.86 | 1.86 | 3.33% | 769,439 |
| Oct 1, 2025 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 520,915 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 666,900 |
| Sep 29, 2025 | 1.80 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 910,700 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -3.76% | 559,700 |
| Sep 25, 2025 | 1.85 | 1.88 | 1.78 | 1.86 | 1.86 | 0.00% | 908,100 |
| Sep 24, 2025 | 1.92 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 606,600 |
| Sep 23, 2025 | 2.01 | 2.02 | 1.89 | 1.90 | 1.90 | -3.06% | 496,714 |
| Sep 22, 2025 | 1.96 | 2.04 | 1.92 | 1.96 | 1.96 | 1.03% | 707,911 |
| Sep 19, 2025 | 1.91 | 1.95 | 1.87 | 1.94 | 1.94 | 0.52% | 948,500 |
| Sep 18, 2025 | 1.80 | 1.97 | 1.80 | 1.93 | 1.93 | 6.63% | 789,152 |
| Sep 17, 2025 | 1.83 | 1.88 | 1.80 | 1.81 | 1.81 | -0.55% | 679,203 |
| Sep 16, 2025 | 1.81 | 1.83 | 1.74 | 1.82 | 1.82 | 1.68% | 1,323,106 |
| Sep 15, 2025 | 1.86 | 1.87 | 1.78 | 1.79 | 1.79 | -3.76% | 1,411,342 |
| Sep 12, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 459,828 |
| Sep 11, 2025 | 1.95 | 1.95 | 1.87 | 1.91 | 1.91 | -0.52% | 832,819 |
| 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 |
Page 1 of 51