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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.86	1.79	1.79	1.86	1.77	559,677
September 25, 2025	1.85	1.86	1.86	1.88	1.78	908,100
September 24, 2025	1.92	1.86	1.86	1.94	1.85	606,600
September 23, 2025	2.01	1.9	1.9	2.02	1.89	496,700
September 22, 2025	1.96	1.96	1.96	2.04	1.92	707,911
September 19, 2025	1.91	1.94	1.94	1.95	1.87	946,600
September 18, 2025	1.8	1.93	1.93	1.97	1.8	785,687
September 17, 2025	1.83	1.81	1.81	1.88	1.79	679,200
September 16, 2025	1.81	1.82	1.82	1.83	1.74	1.32M
September 15, 2025	1.86	1.79	1.79	1.87	1.78	1.41M
September 12, 2025	1.92	1.86	1.86	1.93	1.85	455,685
September 11, 2025	1.95	1.91	1.91	1.95	1.87	832,819
September 10, 2025	2.02	1.92	1.92	2.08	1.89	914,968
September 09, 2025	1.98	1.95	1.95	2.01	1.9	1M
September 08, 2025	1.99	1.95	1.95	2	1.94	200,538
September 05, 2025	1.92	1.99	1.99	1.99	1.9	319,408
September 04, 2025	1.92	1.92	1.92	1.95	1.88	301,800
September 03, 2025	1.98	1.92	1.92	1.98	1.91	348,171
September 02, 2025	1.97	1.97	1.97	2	1.94	545,000
August 29, 2025	2.03	2.01	2.01	2.1	1.97	563,447
August 28, 2025	2.03	2.03	2.03	2.08	2	324,016
August 27, 2025	2.05	2.02	2.02	2.07	2.01	689,880
August 26, 2025	2.15	2.04	2.04	2.15	2.02	1.14M
August 25, 2025	2.17	2.14	2.14	2.17	2.08	643,100
August 22, 2025	2.09	2.19	2.19	2.19	2.08	391,383
August 21, 2025	2.07	2.08	2.08	2.11	2.05	237,900
August 20, 2025	2.1	2.09	2.09	2.12	1.99	590,100
August 19, 2025	2.23	2.04	2.04	2.24	2.04	674,555
August 18, 2025	2.12	2.23	2.23	2.24	2.11	625,729
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

Valens Semiconductor Ltd. (VLN) NYSE