Valens Semiconductor Ltd. (VLN)
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 |