Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.510
-0.100 (-6.21%)
At close: Apr 28, 2026, 4:00 PM EDT
1.550
+0.040 (2.65%)
After-hours: Apr 28, 2026, 7:50 PM EDT
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.55 | 1.60 | 1.45 | 1.51 | 1.51 | -6.21% | 950,410 |
| Apr 27, 2026 | 1.78 | 1.78 | 1.60 | 1.61 | 1.61 | -10.06% | 1,155,936 |
| Apr 24, 2026 | 1.67 | 1.80 | 1.62 | 1.79 | 1.79 | 8.48% | 1,314,314 |
| Apr 23, 2026 | 1.69 | 1.73 | 1.59 | 1.65 | 1.65 | 2.48% | 1,401,015 |
| Apr 22, 2026 | 1.52 | 1.65 | 1.52 | 1.61 | 1.61 | 7.33% | 1,075,133 |
| Apr 21, 2026 | 1.49 | 1.55 | 1.48 | 1.50 | 1.50 | 2.04% | 575,503 |
| Apr 20, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 396,222 |
| Apr 17, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 661,316 |
| Apr 16, 2026 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 5.44% | 915,341 |
| Apr 15, 2026 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 6.52% | 813,509 |
| Apr 14, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.22% | 396,565 |
| Apr 13, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 325,209 |
| Apr 10, 2026 | 1.34 | 1.41 | 1.32 | 1.33 | 1.33 | -0.75% | 637,257 |
| Apr 9, 2026 | 1.31 | 1.38 | 1.29 | 1.34 | 1.34 | 2.29% | 425,139 |
| Apr 8, 2026 | 1.26 | 1.36 | 1.24 | 1.31 | 1.31 | 11.02% | 994,186 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 356,288 |
| Apr 6, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | - | 321,931 |
| Apr 2, 2026 | 1.12 | 1.20 | 1.11 | 1.19 | 1.19 | 1.71% | 466,772 |
| Apr 1, 2026 | 1.15 | 1.22 | 1.14 | 1.17 | 1.17 | 3.54% | 464,475 |
| Mar 31, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 1.80% | 309,392 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.10 | 1.11 | 1.11 | -5.93% | 600,787 |
| Mar 27, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 506,795 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 329,082 |
| Mar 25, 2026 | 1.26 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 425,081 |
| Mar 24, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 361,162 |
| Mar 23, 2026 | 1.26 | 1.30 | 1.18 | 1.26 | 1.26 | 3.28% | 1,065,659 |
| Mar 20, 2026 | 1.27 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 1,174,287 |
| Mar 19, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 576,630 |
| Mar 18, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -6.72% | 545,177 |
| Mar 17, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 377,555 |
| Mar 16, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | - | 212,896 |
| Mar 13, 2026 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -1.48% | 328,544 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -5.59% | 623,981 |
| Mar 11, 2026 | 1.39 | 1.46 | 1.36 | 1.43 | 1.43 | 3.62% | 340,865 |
| Mar 10, 2026 | 1.38 | 1.45 | 1.36 | 1.38 | 1.38 | 2.22% | 501,160 |
| Mar 9, 2026 | 1.32 | 1.39 | 1.29 | 1.35 | 1.35 | - | 721,372 |
| Mar 6, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 825,850 |
| Mar 5, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 751,911 |
| Mar 4, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | - | 612,796 |
| Mar 3, 2026 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 566,554 |
| Mar 2, 2026 | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | - | 919,809 |
| Feb 27, 2026 | 1.54 | 1.57 | 1.47 | 1.48 | 1.48 | -7.50% | 1,137,881 |
| Feb 26, 2026 | 1.54 | 1.65 | 1.50 | 1.60 | 1.60 | 3.90% | 1,285,104 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.47 | 1.54 | 1.54 | 0.65% | 1,093,023 |
| Feb 24, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 3.38% | 440,668 |
| Feb 23, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 526,959 |
| Feb 20, 2026 | 1.49 | 1.56 | 1.47 | 1.51 | 1.51 | 1.34% | 613,520 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | - | 528,981 |
| Feb 18, 2026 | 1.47 | 1.53 | 1.46 | 1.49 | 1.49 | 2.05% | 592,779 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -3.95% | 446,158 |
| Feb 13, 2026 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 1.33% | 499,676 |
| Feb 12, 2026 | 1.54 | 1.62 | 1.49 | 1.50 | 1.50 | -2.60% | 682,516 |
| Feb 11, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 497,356 |
| Feb 10, 2026 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | 1.97% | 690,971 |
| Feb 9, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 799,563 |
| Feb 6, 2026 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 7.69% | 1,022,129 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.41 | 1.43 | 1.43 | -7.14% | 1,011,738 |
| Feb 4, 2026 | 1.62 | 1.63 | 1.49 | 1.54 | 1.54 | -3.75% | 945,912 |
| Feb 3, 2026 | 1.69 | 1.70 | 1.53 | 1.60 | 1.60 | -4.19% | 1,211,956 |
| Feb 2, 2026 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 774,773 |
| Jan 30, 2026 | 1.74 | 1.83 | 1.67 | 1.70 | 1.70 | -3.41% | 1,175,898 |
| Jan 29, 2026 | 1.78 | 1.79 | 1.67 | 1.76 | 1.76 | -0.56% | 1,139,570 |
| Jan 28, 2026 | 1.84 | 1.85 | 1.74 | 1.77 | 1.77 | -3.80% | 1,282,020 |
| Jan 27, 2026 | 1.83 | 1.85 | 1.74 | 1.84 | 1.84 | - | 1,254,063 |
| Jan 26, 2026 | 1.93 | 1.94 | 1.82 | 1.84 | 1.84 | -6.12% | 1,866,039 |
| Jan 23, 2026 | 2.06 | 2.11 | 1.93 | 1.96 | 1.96 | -6.67% | 2,195,976 |
| Jan 22, 2026 | 2.08 | 2.15 | 2.03 | 2.10 | 2.10 | 7.14% | 2,654,054 |
| Jan 21, 2026 | 1.95 | 2.13 | 1.88 | 1.96 | 1.96 | 1.03% | 2,432,397 |
| Jan 20, 2026 | 1.91 | 2.03 | 1.84 | 1.94 | 1.94 | -2.51% | 2,096,227 |
| Jan 16, 2026 | 2.09 | 2.15 | 1.95 | 1.99 | 1.99 | -4.78% | 3,131,220 |
| Jan 15, 2026 | 2.10 | 2.30 | 2.05 | 2.09 | 2.09 | - | 3,051,286 |
| Jan 14, 2026 | 2.31 | 2.37 | 2.05 | 2.09 | 2.09 | -10.68% | 3,666,246 |
| Jan 13, 2026 | 2.36 | 2.52 | 2.20 | 2.34 | 2.34 | 1.30% | 6,833,879 |
| Jan 12, 2026 | 2.48 | 2.53 | 2.10 | 2.31 | 2.31 | -6.85% | 12,899,160 |
| Jan 9, 2026 | 1.71 | 2.72 | 1.63 | 2.48 | 2.48 | 58.97% | 44,861,769 |
| Jan 8, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 329,955 |
| Jan 7, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 571,177 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 346,705 |
| Jan 5, 2026 | 1.60 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 1,001,531 |
| Jan 2, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.56 | 9.86% | 699,524 |
| Dec 31, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 979,402 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 710,225 |
| Dec 29, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 776,212 |
| Dec 26, 2025 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 4.35% | 597,807 |
| Dec 24, 2025 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 479,421 |
| Dec 23, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -4.11% | 1,077,814 |
| Dec 22, 2025 | 1.49 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 889,315 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 321,437 |
| Dec 18, 2025 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | - | 293,350 |
| Dec 17, 2025 | 1.55 | 1.57 | 1.47 | 1.48 | 1.48 | -3.27% | 494,740 |
| Dec 16, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 333,415 |
| Dec 15, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 619,212 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 311,538 |
| Dec 11, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -2.98% | 295,231 |
| Dec 10, 2025 | 1.69 | 1.71 | 1.63 | 1.68 | 1.68 | -1.18% | 625,914 |
| Dec 9, 2025 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | - | 337,870 |
| Dec 8, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 321,388 |
| Dec 5, 2025 | 1.69 | 1.75 | 1.66 | 1.68 | 1.68 | - | 413,006 |
| Dec 4, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 368,529 |
| Dec 3, 2025 | 1.60 | 1.67 | 1.58 | 1.67 | 1.67 | 5.70% | 475,841 |