Valens Semiconductor Ltd. (VLN)
NYSE: VLN · Real-Time Price · USD
1.980
-0.060 (-2.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Valens Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | -2.94% | 1,267,678 |
| Jun 25, 2026 | 2.10 | 2.12 | 1.95 | 2.04 | 2.04 | 0.99% | 2,156,887 |
| Jun 24, 2026 | 2.15 | 2.16 | 2.00 | 2.02 | 2.02 | -7.34% | 1,872,359 |
| Jun 23, 2026 | 2.09 | 2.23 | 2.08 | 2.18 | 2.18 | -0.91% | 1,066,597 |
| Jun 22, 2026 | 2.49 | 2.49 | 2.19 | 2.20 | 2.20 | -9.84% | 2,491,095 |
| Jun 18, 2026 | 2.38 | 2.47 | 2.29 | 2.44 | 2.44 | 7.49% | 6,612,087 |
| Jun 17, 2026 | 2.36 | 2.45 | 2.24 | 2.27 | 2.27 | -3.40% | 1,627,292 |
| Jun 16, 2026 | 2.46 | 2.65 | 2.33 | 2.35 | 2.35 | -4.08% | 2,607,894 |
| Jun 15, 2026 | 2.36 | 2.49 | 2.31 | 2.45 | 2.45 | 10.86% | 3,250,542 |
| Jun 12, 2026 | 2.18 | 2.28 | 2.13 | 2.21 | 2.21 | - | 1,811,702 |
| Jun 11, 2026 | 2.14 | 2.23 | 2.07 | 2.21 | 2.21 | 5.24% | 2,316,943 |
| Jun 10, 2026 | 2.11 | 2.22 | 2.06 | 2.10 | 2.10 | -2.33% | 1,834,155 |
| Jun 9, 2026 | 2.32 | 2.40 | 2.01 | 2.15 | 2.15 | -4.44% | 4,862,035 |
| Jun 8, 2026 | 2.31 | 2.39 | 2.19 | 2.25 | 2.25 | 6.64% | 5,519,577 |
| Jun 5, 2026 | 3.10 | 3.14 | 1.71 | 2.11 | 2.11 | -34.67% | 17,204,332 |
| Jun 4, 2026 | 3.03 | 3.38 | 2.93 | 3.23 | 3.23 | 0.31% | 1,489,889 |
| Jun 3, 2026 | 3.33 | 3.46 | 3.15 | 3.22 | 3.22 | -2.72% | 1,842,728 |
| Jun 2, 2026 | 3.40 | 3.63 | 3.29 | 3.31 | 3.31 | -1.19% | 2,212,687 |
| Jun 1, 2026 | 3.40 | 3.50 | 3.21 | 3.35 | 3.35 | -5.10% | 2,600,734 |
| May 29, 2026 | 3.71 | 3.71 | 3.37 | 3.53 | 3.53 | 0.86% | 4,466,424 |
| May 28, 2026 | 3.17 | 3.50 | 3.07 | 3.50 | 3.50 | 11.11% | 3,220,007 |
| May 27, 2026 | 3.37 | 3.39 | 3.06 | 3.15 | 3.15 | -3.37% | 2,237,723 |
| May 26, 2026 | 3.35 | 3.44 | 3.06 | 3.26 | 3.26 | 1.24% | 2,757,467 |
| May 22, 2026 | 3.06 | 3.30 | 3.03 | 3.22 | 3.22 | 5.23% | 2,601,889 |
| May 21, 2026 | 2.91 | 3.12 | 2.85 | 3.06 | 3.06 | 5.52% | 2,113,476 |
| May 20, 2026 | 2.76 | 2.93 | 2.64 | 2.90 | 2.90 | 9.02% | 2,507,375 |
| May 19, 2026 | 2.68 | 2.76 | 2.51 | 2.66 | 2.66 | -5.67% | 2,800,800 |
| May 18, 2026 | 3.00 | 3.00 | 2.68 | 2.82 | 2.82 | -7.54% | 2,884,914 |
| May 15, 2026 | 3.13 | 3.48 | 3.04 | 3.05 | 3.05 | -9.50% | 5,347,000 |
| May 14, 2026 | 3.00 | 3.50 | 2.90 | 3.37 | 3.37 | 14.24% | 7,284,759 |
| May 13, 2026 | 2.79 | 3.07 | 2.74 | 2.95 | 2.95 | 9.26% | 5,580,857 |
| May 12, 2026 | 2.80 | 2.85 | 2.46 | 2.70 | 2.70 | -5.26% | 3,853,569 |
| May 11, 2026 | 2.77 | 2.90 | 2.64 | 2.85 | 2.85 | 2.15% | 4,957,923 |
| May 8, 2026 | 2.44 | 2.80 | 2.35 | 2.79 | 2.79 | 15.77% | 5,478,406 |
| May 7, 2026 | 2.46 | 2.48 | 2.33 | 2.41 | 2.41 | -3.60% | 2,293,559 |
| May 6, 2026 | 2.48 | 2.50 | 2.33 | 2.50 | 2.50 | 3.31% | 3,036,540 |
| May 5, 2026 | 2.23 | 2.50 | 2.12 | 2.42 | 2.42 | 7.56% | 4,611,717 |
| May 4, 2026 | 2.31 | 2.44 | 2.19 | 2.25 | 2.25 | -3.85% | 3,419,622 |
| May 1, 2026 | 2.07 | 2.37 | 2.02 | 2.34 | 2.34 | 7.83% | 6,160,247 |
| Apr 30, 2026 | 1.54 | 2.55 | 1.51 | 2.17 | 2.17 | 43.71% | 41,313,624 |
| Apr 29, 2026 | 1.56 | 1.59 | 1.47 | 1.51 | 1.51 | - | 829,151 |
| Apr 28, 2026 | 1.55 | 1.60 | 1.45 | 1.51 | 1.51 | -6.21% | 984,991 |
| Apr 27, 2026 | 1.78 | 1.78 | 1.60 | 1.61 | 1.61 | -10.06% | 1,162,712 |
| Apr 24, 2026 | 1.67 | 1.80 | 1.62 | 1.79 | 1.79 | 8.48% | 1,350,353 |
| Apr 23, 2026 | 1.69 | 1.73 | 1.59 | 1.65 | 1.65 | 2.48% | 1,427,901 |
| Apr 22, 2026 | 1.52 | 1.65 | 1.52 | 1.61 | 1.61 | 7.33% | 1,198,802 |
| Apr 21, 2026 | 1.49 | 1.55 | 1.48 | 1.50 | 1.50 | 2.04% | 582,959 |
| Apr 20, 2026 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 397,384 |
| Apr 17, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 661,933 |
| Apr 16, 2026 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 5.44% | 922,427 |
| Apr 15, 2026 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 6.52% | 823,035 |
| Apr 14, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.22% | 403,226 |
| Apr 13, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 348,564 |
| Apr 10, 2026 | 1.34 | 1.41 | 1.32 | 1.33 | 1.33 | -0.75% | 637,736 |
| Apr 9, 2026 | 1.31 | 1.38 | 1.29 | 1.34 | 1.34 | 2.29% | 425,415 |
| Apr 8, 2026 | 1.26 | 1.36 | 1.24 | 1.31 | 1.31 | 11.02% | 997,516 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 359,498 |
| Apr 6, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | - | 322,424 |
| Apr 2, 2026 | 1.12 | 1.20 | 1.11 | 1.19 | 1.19 | 1.71% | 466,998 |
| Apr 1, 2026 | 1.15 | 1.22 | 1.14 | 1.17 | 1.17 | 3.54% | 470,566 |
| Mar 31, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 1.80% | 309,610 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.10 | 1.11 | 1.11 | -5.93% | 604,358 |
| Mar 27, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 524,021 |
| Mar 26, 2026 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 329,130 |
| Mar 25, 2026 | 1.26 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 426,078 |
| Mar 24, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 366,361 |
| Mar 23, 2026 | 1.26 | 1.30 | 1.18 | 1.26 | 1.26 | 3.28% | 1,073,720 |
| Mar 20, 2026 | 1.27 | 1.29 | 1.19 | 1.22 | 1.22 | -4.69% | 1,194,449 |
| Mar 19, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 582,893 |
| Mar 18, 2026 | 1.33 | 1.34 | 1.25 | 1.25 | 1.25 | -6.72% | 563,699 |
| Mar 17, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 378,033 |
| Mar 16, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | - | 214,704 |
| Mar 13, 2026 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -1.48% | 331,466 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -5.59% | 626,831 |
| Mar 11, 2026 | 1.39 | 1.46 | 1.36 | 1.43 | 1.43 | 3.62% | 343,038 |
| Mar 10, 2026 | 1.38 | 1.45 | 1.36 | 1.38 | 1.38 | 2.22% | 505,706 |
| Mar 9, 2026 | 1.32 | 1.39 | 1.29 | 1.35 | 1.35 | - | 724,919 |
| Mar 6, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 830,455 |
| Mar 5, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 752,646 |
| Mar 4, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | - | 622,644 |
| Mar 3, 2026 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 566,986 |
| Mar 2, 2026 | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | - | 929,969 |
| Feb 27, 2026 | 1.54 | 1.57 | 1.47 | 1.48 | 1.48 | -7.50% | 1,164,253 |
| Feb 26, 2026 | 1.54 | 1.65 | 1.50 | 1.60 | 1.60 | 3.90% | 1,286,777 |
| Feb 25, 2026 | 1.52 | 1.57 | 1.47 | 1.54 | 1.54 | 0.65% | 1,100,069 |
| Feb 24, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 3.38% | 450,128 |
| Feb 23, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 527,417 |
| Feb 20, 2026 | 1.49 | 1.56 | 1.47 | 1.51 | 1.51 | 1.34% | 617,178 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | - | 538,124 |
| Feb 18, 2026 | 1.47 | 1.53 | 1.46 | 1.49 | 1.49 | 2.05% | 594,545 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -3.95% | 446,340 |
| Feb 13, 2026 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 1.33% | 506,131 |
| Feb 12, 2026 | 1.54 | 1.62 | 1.49 | 1.50 | 1.50 | -2.60% | 684,843 |
| Feb 11, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 498,192 |
| Feb 10, 2026 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | 1.97% | 692,598 |
| Feb 9, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 804,987 |
| Feb 6, 2026 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 7.69% | 1,059,444 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.41 | 1.43 | 1.43 | -7.14% | 1,060,314 |
| Feb 4, 2026 | 1.62 | 1.63 | 1.49 | 1.54 | 1.54 | -3.75% | 954,648 |
| Feb 3, 2026 | 1.69 | 1.70 | 1.53 | 1.60 | 1.60 | -4.19% | 1,211,956 |