Skip to main content
Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.350
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.350
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Valens Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.321.391.291.38-2.22%700,599
Mar 6, 20261.391.411.351.351.35-3.57%825,850
Mar 5, 20261.471.481.401.401.40-2.78%751,911
Mar 4, 20261.441.481.431.441.44-612,796
Mar 3, 20261.461.491.421.441.44-2.70%566,554
Mar 2, 20261.461.531.441.481.48-919,809
Feb 27, 20261.541.571.471.481.48-7.50%1,137,881
Feb 26, 20261.541.651.501.601.603.90%1,285,104
Feb 25, 20261.521.571.471.541.540.65%1,093,023
Feb 24, 20261.511.561.501.531.533.38%440,668
Feb 23, 20261.511.521.481.481.48-1.99%526,959
Feb 20, 20261.491.561.471.511.511.34%613,520
Feb 19, 20261.491.501.461.491.49-528,981
Feb 18, 20261.471.531.461.491.492.05%592,779
Feb 17, 20261.501.511.451.461.46-3.95%446,158
Feb 13, 20261.481.571.481.521.521.33%499,676
Feb 12, 20261.541.621.491.501.50-2.60%682,516
Feb 11, 20261.571.581.521.541.54-0.65%497,356
Feb 10, 20261.531.601.501.551.551.97%690,971
Feb 9, 20261.531.541.491.521.52-1.30%799,563
Feb 6, 20261.451.561.451.541.547.69%1,022,129
Feb 5, 20261.501.531.411.431.43-7.14%1,011,738
Feb 4, 20261.621.631.491.541.54-3.75%945,912
Feb 3, 20261.691.701.531.601.60-4.19%1,211,956
Feb 2, 20261.671.701.651.671.67-1.76%774,773
Jan 30, 20261.741.831.671.701.70-3.41%1,175,898
Jan 29, 20261.781.791.671.761.76-0.56%1,139,570
Jan 28, 20261.841.851.741.771.77-3.80%1,282,020
Jan 27, 20261.831.851.741.841.84-1,254,063
Jan 26, 20261.931.941.821.841.84-6.12%1,866,039
Jan 23, 20262.062.111.931.961.96-6.67%2,195,976
Jan 22, 20262.082.152.032.102.107.14%2,654,054
Jan 21, 20261.952.131.881.961.961.03%2,432,397
Jan 20, 20261.912.031.841.941.94-2.51%2,096,227
Jan 16, 20262.092.151.951.991.99-4.78%3,131,220
Jan 15, 20262.102.302.052.092.09-3,051,286
Jan 14, 20262.312.372.052.092.09-10.68%3,666,246
Jan 13, 20262.362.522.202.342.341.30%6,833,879
Jan 12, 20262.482.532.102.312.31-6.85%12,899,160
Jan 9, 20261.712.721.632.482.4858.97%44,861,769
Jan 8, 20261.531.581.521.561.560.65%329,955
Jan 7, 20261.581.601.541.551.55-2.52%571,177
Jan 6, 20261.621.621.571.591.591.27%346,705
Jan 5, 20261.601.631.571.571.570.64%1,001,531
Jan 2, 20261.471.571.471.561.569.86%699,524
Dec 31, 20251.381.461.381.421.422.90%979,402
Dec 30, 20251.401.421.381.381.38-2.13%710,225
Dec 29, 20251.401.431.391.411.41-2.08%776,212
Dec 26, 20251.391.471.381.441.444.35%597,807
Dec 24, 20251.401.421.371.381.38-1.43%479,421
Dec 23, 20251.471.471.391.401.40-4.11%1,077,814
Dec 22, 20251.491.531.461.461.46-2.01%889,315
Dec 19, 20251.491.511.481.491.490.68%321,437
Dec 18, 20251.471.521.471.481.48-293,350
Dec 17, 20251.551.571.471.481.48-3.27%494,740
Dec 16, 20251.541.571.521.531.53-0.65%333,415
Dec 15, 20251.571.601.531.541.54-3.14%619,212
Dec 12, 20251.661.661.591.591.59-2.45%311,538
Dec 11, 20251.651.671.631.631.63-2.98%295,231
Dec 10, 20251.691.711.631.681.68-1.18%625,914
Dec 9, 20251.701.751.681.701.70-337,870
Dec 8, 20251.681.711.661.701.701.19%321,388
Dec 5, 20251.691.751.661.681.68-413,006
Dec 4, 20251.661.701.651.681.680.60%368,529
Dec 3, 20251.601.671.581.671.675.70%475,841
Dec 2, 20251.591.651.571.581.580.64%477,425
Dec 1, 20251.581.611.551.571.57-1.88%450,904
Nov 28, 20251.591.621.571.601.601.91%234,112
Nov 26, 20251.531.581.531.571.571.95%314,527
Nov 25, 20251.561.561.511.541.540.65%183,231
Nov 24, 20251.531.591.471.531.532.00%551,707
Nov 21, 20251.421.521.371.501.505.63%905,174
Nov 20, 20251.481.521.421.421.42-2.07%963,478
Nov 19, 20251.521.541.421.451.45-4.61%827,854
Nov 18, 20251.531.561.501.521.52-2.56%644,674
Nov 17, 20251.711.731.551.561.56-10.34%752,940
Nov 14, 20251.651.781.651.741.741.16%845,308
Nov 13, 20251.711.741.651.721.721.18%900,386
Nov 12, 20251.801.871.681.701.70-5.56%2,606,573
Nov 11, 20251.601.841.581.801.8012.50%3,076,644
Nov 10, 20251.611.641.571.601.601.27%552,327
Nov 7, 20251.551.581.491.581.581.28%733,967
Nov 6, 20251.661.661.551.561.56-6.02%699,998
Nov 5, 20251.621.661.591.661.664.40%411,365
Nov 4, 20251.691.701.581.591.59-7.56%1,203,070
Nov 3, 20251.791.821.721.721.72-6.01%494,216
Oct 31, 20251.721.851.691.831.837.65%780,663
Oct 30, 20251.701.711.661.701.70-0.58%489,143
Oct 29, 20251.751.751.691.711.71-2.84%633,773
Oct 28, 20251.761.801.741.761.760.57%356,618
Oct 27, 20251.781.791.751.751.75-1.69%379,045
Oct 24, 20251.801.821.761.781.781.14%524,918
Oct 23, 20251.711.791.711.761.761.73%463,219
Oct 22, 20251.761.791.671.731.73-2.26%1,048,260
Oct 21, 20251.801.801.741.771.77-1.67%711,139
Oct 20, 20251.761.811.731.801.805.26%792,440
Oct 17, 20251.791.791.701.711.71-3.39%781,553
Oct 16, 20251.871.901.741.771.77-3.80%1,522,033
Oct 15, 20251.821.921.811.841.841.10%1,500,220
Oct 14, 20251.801.851.741.821.820.55%811,516