Valens Semiconductor Ltd. (VLN)
2.12
0.08 (3.92%)
At close: Apr 02, 2025, 3:59 PM
2.13
0.53%
After-hours: Apr 02, 2025, 08:00 PM EDT
Valens Semiconductor Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.20 | 2.30 | 2.08 | 2.11 | 0.07 | 3.43% | 938,213 |
| Apr 1, 2025 | 2.00 | 2.10 | 2.00 | 2.04 | 0.00 | 0.00% | 254,914 |
| Mar 31, 2025 | 1.98 | 2.05 | 1.91 | 2.04 | 0.02 | 0.99% | 199,800 |
| Mar 28, 2025 | 2.05 | 2.11 | 1.98 | 2.02 | -0.05 | -2.42% | 209,700 |
| Mar 27, 2025 | 2.13 | 2.18 | 2.06 | 2.07 | -0.05 | -2.36% | 117,210 |
| Mar 26, 2025 | 2.16 | 2.22 | 2.08 | 2.12 | -0.05 | -2.30% | 129,000 |
| Mar 25, 2025 | 2.16 | 2.22 | 2.12 | 2.17 | 0.03 | 1.40% | 190,400 |
| Mar 24, 2025 | 2.17 | 2.26 | 2.12 | 2.14 | -0.01 | -0.47% | 189,420 |
| Mar 21, 2025 | 2.06 | 2.17 | 2.02 | 2.15 | 0.04 | 1.90% | 118,600 |
| Mar 20, 2025 | 2.15 | 2.23 | 2.11 | 2.11 | -0.08 | -3.65% | 126,400 |
| Mar 19, 2025 | 2.17 | 2.22 | 2.14 | 2.19 | -0.01 | -0.45% | 211,527 |
| Mar 18, 2025 | 2.12 | 2.25 | 2.06 | 2.20 | 0.08 | 3.77% | 198,554 |
| Mar 17, 2025 | 2.08 | 2.15 | 2.04 | 2.12 | 0.09 | 4.43% | 258,164 |
| Mar 14, 2025 | 1.95 | 2.04 | 1.95 | 2.03 | 0.08 | 4.10% | 172,800 |
| Mar 13, 2025 | 2.09 | 2.09 | 1.88 | 1.95 | -0.16 | -7.58% | 408,300 |
| Mar 12, 2025 | 2.04 | 2.11 | 2.03 | 2.11 | 0.10 | 4.98% | 109,617 |
| Mar 11, 2025 | 1.99 | 2.05 | 1.96 | 2.01 | -0.02 | -0.99% | 164,928 |
| Mar 10, 2025 | 2.10 | 2.15 | 2.00 | 2.03 | -0.13 | -6.02% | 182,900 |
| Mar 7, 2025 | 2.07 | 2.18 | 2.05 | 2.16 | 0.05 | 2.37% | 204,406 |
| Mar 6, 2025 | 2.19 | 2.19 | 2.10 | 2.11 | -0.11 | -4.95% | 206,637 |
| Mar 5, 2025 | 2.15 | 2.24 | 2.09 | 2.22 | 0.06 | 2.78% | 166,500 |
| Mar 4, 2025 | 2.05 | 2.20 | 2.05 | 2.16 | 0.13 | 6.40% | 259,906 |
| Mar 3, 2025 | 2.11 | 2.20 | 2.03 | 2.03 | -0.07 | -3.33% | 352,200 |
| Feb 28, 2025 | 2.14 | 2.15 | 1.98 | 2.10 | -0.02 | -0.94% | 295,795 |
| Feb 27, 2025 | 2.15 | 2.27 | 2.11 | 2.12 | -0.01 | -0.47% | 303,086 |
| Feb 26, 2025 | 2.36 | 2.40 | 2.12 | 2.13 | -0.11 | -4.91% | 499,557 |
| Feb 25, 2025 | 2.32 | 2.32 | 2.19 | 2.24 | -0.08 | -3.45% | 476,922 |
| Feb 24, 2025 | 2.45 | 2.45 | 2.30 | 2.32 | -0.13 | -5.31% | 414,529 |
| Feb 21, 2025 | 2.56 | 2.56 | 2.42 | 2.45 | -0.08 | -3.16% | 290,809 |
| Feb 20, 2025 | 2.56 | 2.60 | 2.46 | 2.53 | -0.05 | -1.94% | 256,283 |
| Feb 19, 2025 | 2.60 | 2.67 | 2.53 | 2.58 | -0.01 | -0.39% | 336,300 |
| Feb 18, 2025 | 2.78 | 2.78 | 2.53 | 2.59 | -0.12 | -4.43% | 677,240 |
| Feb 14, 2025 | 2.58 | 3.00 | 2.52 | 2.71 | 0.19 | 7.54% | 1,419,500 |
| Feb 13, 2025 | 2.54 | 2.59 | 2.49 | 2.52 | -0.03 | -1.18% | 182,335 |
| Feb 12, 2025 | 2.55 | 2.60 | 2.47 | 2.55 | 0.10 | 4.08% | 383,438 |
| Feb 11, 2025 | 2.47 | 2.48 | 2.33 | 2.45 | -0.07 | -2.78% | 353,841 |
| Feb 10, 2025 | 2.48 | 2.58 | 2.45 | 2.52 | 0.08 | 3.28% | 383,724 |
| Feb 7, 2025 | 2.50 | 2.56 | 2.43 | 2.44 | -0.06 | -2.40% | 167,433 |
| Feb 6, 2025 | 2.57 | 2.64 | 2.46 | 2.50 | -0.06 | -2.34% | 216,910 |
| Feb 5, 2025 | 2.47 | 2.63 | 2.45 | 2.56 | 0.12 | 4.92% | 332,009 |
| Feb 4, 2025 | 2.40 | 2.53 | 2.36 | 2.44 | 0.04 | 1.67% | 268,115 |
| Feb 3, 2025 | 2.31 | 2.44 | 2.23 | 2.40 | 0.04 | 1.69% | 375,924 |
| Jan 31, 2025 | 2.51 | 2.51 | 2.36 | 2.36 | -0.16 | -6.35% | 261,626 |
| Jan 30, 2025 | 2.50 | 2.57 | 2.43 | 2.52 | 0.06 | 2.44% | 287,209 |
| Jan 29, 2025 | 2.58 | 2.65 | 2.39 | 2.46 | -0.12 | -4.65% | 419,501 |
| Jan 28, 2025 | 2.65 | 2.65 | 2.46 | 2.58 | -0.03 | -1.15% | 408,545 |
| Jan 27, 2025 | 2.81 | 2.95 | 2.56 | 2.61 | -0.20 | -7.12% | 876,510 |
| Jan 24, 2025 | 2.93 | 2.97 | 2.79 | 2.81 | -0.12 | -4.10% | 585,009 |
| Jan 23, 2025 | 2.96 | 3.02 | 2.78 | 2.93 | -0.09 | -2.98% | 601,384 |
| Jan 22, 2025 | 3.28 | 3.33 | 2.94 | 3.02 | -0.29 | -8.76% | 742,983 |