Price Alert

Valens Inc. (VLNS)

NASDAQ: VLNS · Real-Time Price · USD

0.76

-0.00 (-0.16%)

At close: Jan 13, 2023, 9:59 PM

VLNS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 13, 2023	0.75	0.77	0.75	0.76	0.76	0.00%	44,625
Jan 12, 2023	0.74	0.76	0.71	0.76	0.76	5.56%	186,540
Jan 11, 2023	0.73	0.73	0.71	0.72	0.72	2.86%	80,165
Jan 10, 2023	0.72	0.72	0.69	0.70	0.70	-1.41%	132,710
Jan 9, 2023	0.71	0.73	0.68	0.71	0.71	-1.39%	261,702
Jan 6, 2023	0.69	0.74	0.69	0.72	0.72	1.41%	265,409
Jan 5, 2023	0.75	0.75	0.68	0.71	0.71	-5.33%	271,918
Jan 4, 2023	0.72	0.75	0.67	0.75	0.75	8.70%	455,868
Jan 3, 2023	0.61	0.71	0.60	0.69	0.69	4.55%	291,197
Dec 30, 2022	0.65	0.69	0.64	0.66	0.66	0.00%	147,534
Dec 29, 2022	0.63	0.68	0.61	0.66	0.66	3.13%	325,812
Dec 28, 2022	0.62	0.67	0.62	0.64	0.64	-1.54%	380,114
Dec 27, 2022	0.72	0.72	0.65	0.65	0.65	-5.80%	53,083
Dec 23, 2022	0.65	0.69	0.65	0.69	0.69	4.55%	31,042
Dec 22, 2022	0.70	0.82	0.64	0.66	0.66	-2.94%	106,349
Dec 21, 2022	0.67	0.72	0.67	0.68	0.68	3.03%	22,742
Dec 20, 2022	0.71	0.71	0.66	0.66	0.66	-1.49%	130,812
Dec 19, 2022	0.80	0.80	0.67	0.67	0.67	-9.46%	139,475
Dec 16, 2022	0.74	0.76	0.71	0.74	0.74	-1.33%	89,123
Dec 15, 2022	0.74	0.77	0.74	0.75	0.75	-3.85%	79,224