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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.14	2.11	2.11	2.18	2.11	408,656
August 14, 2025	2.16	2.13	2.13	2.16	2.07	752,048
August 13, 2025	2.2	2.18	2.18	2.25	2.15	819,500
August 12, 2025	2.21	2.19	2.19	2.24	2.11	651,621
August 11, 2025	2.07	2.18	2.18	2.19	2.06	809,008
August 08, 2025	2.14	2.06	2.06	2.14	1.99	1.07M
August 07, 2025	2.14	2.12	2.12	2.16	2.08	445,728
August 06, 2025	2.14	2.08	2.08	2.23	2	1.41M
August 05, 2025	2.45	2.38	2.38	2.5	2.33	541,100
August 04, 2025	2.38	2.42	2.42	2.44	2.33	392,123
August 01, 2025	2.4	2.38	2.38	2.41	2.29	528,728
July 31, 2025	2.47	2.4	2.4	2.47	2.32	694,546
July 30, 2025	2.54	2.47	2.47	2.56	2.42	627,237
July 29, 2025	2.71	2.48	2.48	2.75	2.42	1.4M
July 28, 2025	3.16	2.72	2.72	3.18	2.65	2.97M
July 25, 2025	3.31	3.12	3.12	3.33	3.02	2.21M
July 24, 2025	3.23	3.12	3.12	3.34	2.98	5.96M
July 23, 2025	2.74	2.9	2.9	3.05	2.69	3.14M
July 22, 2025	2.73	2.73	2.73	2.77	2.65	185,300
July 21, 2025	2.8	2.75	2.75	2.88	2.71	265,700
July 18, 2025	2.86	2.78	2.78	2.9	2.76	428,404
July 17, 2025	2.65	2.8	2.8	2.83	2.65	319,940
July 16, 2025	2.56	2.7	2.7	2.71	2.55	400,634
July 15, 2025	2.7	2.55	2.55	2.74	2.55	425,028
July 14, 2025	2.76	2.72	2.72	2.79	2.68	173,413
July 11, 2025	2.75	2.76	2.76	2.84	2.72	369,620
July 10, 2025	2.71	2.76	2.76	2.8	2.66	341,901
July 09, 2025	2.77	2.7	2.7	2.77	2.64	272,072
July 08, 2025	2.68	2.76	2.76	2.78	2.64	264,342
July 07, 2025	2.67	2.68	2.68	2.78	2.6	457,612
July 03, 2025	2.7	2.68	2.68	2.74	2.62	267,430
July 02, 2025	2.5	2.68	2.68	2.68	2.47	519,342
July 01, 2025	2.57	2.54	2.54	2.64	2.47	260,342
June 30, 2025	2.58	2.63	2.63	2.7	2.39	531,740
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

Valens Semiconductor Ltd. (VLN) NYSE