Valens Semiconductor Ltd. - VLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	2.64	2.55	2.55	2.68	2.45	567,136
June 26, 2025	2.5	2.68	2.68	2.73	2.45	938,800
June 25, 2025	2.35	2.4	2.4	2.73	2.35	1.6M
June 24, 2025	2.11	2.34	2.34	2.35	2.11	341,317
June 23, 2025	2.17	2.1	2.1	2.24	2.07	280,933
June 20, 2025	2.24	2.19	2.19	2.29	2.19	124,746
June 18, 2025	2.01	2.28	2.28	2.28	2	454,905
June 17, 2025	2.05	2	2	2.07	1.99	313,800
June 16, 2025	2.1	2.05	2.05	2.12	2.03	393,500
June 13, 2025	2.11	2.06	2.06	2.15	2.06	260,709
June 12, 2025	2.1	2.15	2.15	2.16	2.1	236,708
June 11, 2025	2.15	2.12	2.12	2.21	2.11	349,206
June 10, 2025	2.2	2.15	2.15	2.27	2.15	392,611
June 09, 2025	2.18	2.16	2.16	2.21	2.16	186,800
June 06, 2025	2.19	2.19	2.19	2.23	2.15	186,933
June 05, 2025	2.22	2.18	2.18	2.22	2.17	187,900
June 04, 2025	2.2	2.2	2.2	2.23	2.18	205,240
June 03, 2025	2.15	2.18	2.18	2.26	2.15	443,009
June 02, 2025	2.25	2.25	2.25	2.28	2.2	236,900
May 30, 2025	2.23	2.24	2.24	2.28	2.16	183,117
May 29, 2025	2.24	2.21	2.21	2.3	2.17	206,000
May 28, 2025	2.24	2.22	2.22	2.29	2.21	251,600
May 27, 2025	2.28	2.25	2.25	2.35	2.23	277,483
May 23, 2025	2.29	2.26	2.26	2.38	2.26	287,339
May 22, 2025	2.36	2.36	2.36	2.46	2.34	197,300
May 21, 2025	2.42	2.36	2.36	2.48	2.26	425,182
May 20, 2025	2.42	2.43	2.43	2.46	2.39	112,631
May 19, 2025	2.4	2.45	2.45	2.49	2.4	137,600
May 16, 2025	2.49	2.48	2.48	2.55	2.42	232,086
May 15, 2025	2.44	2.51	2.51	2.64	2.43	231,900
May 14, 2025	2.42	2.47	2.47	2.56	2.39	358,504
May 13, 2025	2.51	2.43	2.43	2.55	2.42	262,311
May 12, 2025	2.52	2.47	2.47	2.6	2.4	431,500
May 09, 2025	2.41	2.4	2.4	2.48	2.33	305,924
May 08, 2025	2.49	2.43	2.43	2.56	2.33	461,253
May 07, 2025	2.3	2.36	2.36	2.75	2.22	540,400
May 06, 2025	2.73	2.77	2.77	2.83	2.68	272,830
May 05, 2025	2.72	2.74	2.74	2.8	2.7	239,800
May 02, 2025	2.77	2.72	2.72	2.83	2.72	251,414
May 01, 2025	2.69	2.74	2.74	2.81	2.65	278,500
April 30, 2025	2.58	2.65	2.65	2.7	2.53	249,837
April 29, 2025	2.5	2.65	2.65	2.73	2.45	267,400
April 28, 2025	2.6	2.5	2.5	2.61	2.5	176,444
April 25, 2025	2.48	2.6	2.6	2.65	2.45	246,135
April 24, 2025	2.4	2.48	2.48	2.57	2.38	363,500
April 23, 2025	2.34	2.36	2.36	2.46	2.32	322,500
April 22, 2025	2.33	2.27	2.27	2.4	2.26	274,056
April 21, 2025	2.4	2.29	2.29	2.4	2.26	346,911
April 17, 2025	2.25	2.39	2.39	2.42	2.24	547,884
April 16, 2025	2.3	2.24	2.24	2.44	2.22	378,438
April 15, 2025	2.28	2.36	2.36	2.49	2.25	645,919
April 14, 2025	2.25	2.29	2.29	2.61	2.22	944,345
April 11, 2025	2.15	2.11	2.11	2.23	2.06	266,135
April 10, 2025	2.03	2	2	2.04	1.95	195,919
April 09, 2025	1.76	2.01	2.01	2.04	1.76	232,200
April 08, 2025	1.9	1.76	1.76	1.97	1.73	288,701
April 07, 2025	1.73	1.84	1.84	1.95	1.73	458,478
April 04, 2025	1.94	1.86	1.86	2.02	1.81	367,028
April 03, 2025	2	2.04	2.04	2.1	1.98	310,779
April 02, 2025	2.2	2.11	2.11	2.3	2.08	940,386

Valens Semiconductor Ltd. (VLN) NYSE