5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Valion Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.28 | $0.30 (6.12%) | $0.33 | $0.26 | 1.03 M | $52.85 M |
| 08/06/2026 | $0.30 | $0.27 (-8.37%) | $0.32 | $0.26 | 804.65 K | $48.84 M |
| 08/05/2026 | $0.33 | $0.29 (-12.66%) | $0.34 | $0.29 | 320.21 K | $51.96 M |
| 08/04/2026 | $0.33 | $0.33 (1.93%) | $0.37 | $0.32 | 635.90 K | $59.03 M |
| 08/03/2026 | $0.33 | $0.32 (-2.77%) | $0.35 | $0.29 | 863.30 K | $56.14 M |
| 07/31/2026 | $0.30 | $0.31 (4.03%) | $0.36 | $0.26 | 3.47 M | $56.14 M |
| 07/30/2026 | $0.27 | $0.28 (4.43%) | $0.28 | $0.25 | 139.08 K | $56.14 M |
| 07/29/2026 | $0.28 | $0.28 (-1.48%) | $0.28 | $0.25 | 135.00 K | $56.14 M |
| 07/28/2026 | $0.29 | $0.29 (-0.03%) | $0.30 | $0.25 | 151.66 K | $56.14 M |
| 07/27/2026 | $0.29 | $0.28 (-2.01%) | $0.31 | $0.26 | 240.68 K | $56.14 M |
| 07/24/2026 | $0.28 | $0.30 (6.07%) | $0.43 | $0.27 | 6.28 M | $56.14 M |
| 07/23/2026 | $0.27 | $0.29 (5.54%) | $0.29 | $0.25 | 387.50 K | $56.14 M |
| 07/22/2026 | $0.31 | $0.29 (-8.45%) | $0.32 | $0.28 | 3.11 M | $56.14 M |
| 07/21/2026 | $0.35 | $0.31 (-11.14%) | $0.37 | $0.31 | 382.54 K | $56.14 M |
| 07/20/2026 | $0.46 | $0.36 (-20.81%) | $0.48 | $0.35 | 1.09 M | $56.14 M |
| 07/17/2026 | $0.45 | $0.51 (11.48%) | $0.51 | $0.43 | 437.03 K | $56.14 M |
| 07/16/2026 | $0.46 | $0.49 (5.26%) | $0.50 | $0.44 | 145.20 K | $56.14 M |
| 07/15/2026 | $0.48 | $0.45 (-6.24%) | $0.48 | $0.42 | 118.93 K | $56.14 M |
| 07/14/2026 | $0.49 | $0.47 (-4.63%) | $0.49 | $0.40 | 1.32 M | $56.14 M |
| 07/13/2026 | $0.49 | $0.51 (3.86%) | $0.51 | $0.44 | 135.30 K | $56.14 M |
| 07/10/2026 | $0.50 | $0.51 (1.8%) | $0.52 | $0.40 | 101.75 K | $56.14 M |
| 07/09/2026 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.46 | 59.70 K | $56.14 M |
| 07/08/2026 | $0.51 | $0.49 (-3.92%) | $0.52 | $0.46 | 34.40 K | $56.14 M |
| 07/07/2026 | $0.52 | $0.51 (-1.44%) | $0.52 | $0.50 | 44.51 K | $56.14 M |
| 07/06/2026 | $0.48 | $0.51 (5.96%) | $0.52 | $0.48 | 69.74 K | $56.14 M |
| 07/02/2026 | $0.50 | $0.50 (0.12%) | $0.51 | $0.49 | 35.80 K | $56.14 M |
| 07/01/2026 | $0.50 | $0.52 (4.75%) | $0.52 | $0.47 | 172.33 K | $58.18 M |
| 06/30/2026 | $0.53 | $0.52 (-2.55%) | $0.53 | $0.50 | 90.50 K | $58.29 M |
| 06/29/2026 | $0.54 | $0.55 (1.85%) | $0.55 | $0.49 | 107.80 K | $61.65 M |
| 06/26/2026 | $0.53 | $0.56 (4.13%) | $0.56 | $0.52 | 93.44 K | $62.21 M |
| 06/25/2026 | $0.48 | $0.58 (19.57%) | $0.61 | $0.46 | 1.70 M | $64.68 M |
| 06/24/2026 | $0.56 | $0.54 (-3.19%) | $0.56 | $0.50 | 76.01 K | $59.01 M |
| 06/23/2026 | $0.50 | $0.53 (6.58%) | $0.57 | $0.50 | 73.20 K | $58.24 M |
| 06/22/2026 | $0.54 | $0.51 (-4.66%) | $0.54 | $0.47 | 180.94 K | $56.17 M |
| 06/18/2026 | $0.57 | $0.52 (-8.68%) | $0.57 | $0.52 | 106.95 K | $56.82 M |
| 06/17/2026 | $0.52 | $0.57 (8.77%) | $0.58 | $0.52 | 85.72 K | $60.57 M |
| 06/16/2026 | $0.56 | $0.56 (-0.36%) | $0.57 | $0.51 | 146.07 K | $59.61 M |
| 06/15/2026 | $0.55 | $0.56 (1.82%) | $0.59 | $0.54 | 249.46 K | $59.51 M |
| 06/12/2026 | $0.59 | $0.57 (-4.65%) | $0.61 | $0.52 | 429.75 K | $60.25 M |
| 06/11/2026 | $0.63 | $0.60 (-4.79%) | $0.68 | $0.57 | 6.96 M | $63.87 M |
| 06/10/2026 | $0.75 | $0.80 (6.99%) | $0.80 | $0.73 | 54.55 K | $82.59 M |
| 06/09/2026 | $0.75 | $0.74 (-0.95%) | $0.76 | $0.70 | 20.82 K | $76.69 M |
| 06/08/2026 | $0.72 | $0.77 (6.25%) | $0.77 | $0.70 | 38.60 K | $79.28 M |
| 06/05/2026 | $0.75 | $0.76 (1.33%) | $0.77 | $0.72 | 62.71 K | $78.76 M |
| 06/04/2026 | $0.65 | $0.75 (15.38%) | $0.75 | $0.65 | 107.73 K | $77.72 M |
| 06/03/2026 | $0.67 | $0.65 (-3.73%) | $0.71 | $0.60 | 85.30 K | $65.02 M |
| 06/02/2026 | $0.69 | $0.66 (-4.83%) | $0.69 | $0.65 | 60.13 K | $66.23 M |
| 06/01/2026 | $0.74 | $0.69 (-6.14%) | $0.77 | $0.69 | 94.32 K | $69.96 M |
| 05/29/2026 | $0.79 | $0.77 (-3.04%) | $0.79 | $0.71 | 95.36 K | $77.22 M |
| 05/28/2026 | $0.88 | $0.78 (-10.95%) | $0.88 | $0.78 | 79.53 K | $79.03 M |
| 05/27/2026 | $0.85 | $0.88 (3.66%) | $0.88 | $0.81 | 43.00 K | $86.13 M |
| 05/26/2026 | $0.86 | $0.87 (1.4%) | $0.95 | $0.83 | 37.02 K | $85.44 M |
| 05/22/2026 | $0.90 | $0.85 (-5.16%) | $0.90 | $0.81 | 58.21 K | $83.48 M |
| 05/21/2026 | $0.87 | $0.88 (1.02%) | $0.94 | $0.81 | 51.00 K | $86.13 M |
| 05/20/2026 | $0.80 | $0.88 (9%) | $0.88 | $0.80 | 88.60 K | $83.27 M |
| 05/19/2026 | $0.89 | $0.81 (-8.8%) | $0.91 | $0.80 | 162.40 K | $77.27 M |
| 05/18/2026 | $0.90 | $0.86 (-4.48%) | $0.92 | $0.83 | 86.10 K | $81.84 M |
| 05/15/2026 | $0.97 | $0.88 (-9.28%) | $1.06 | $0.85 | 368.60 K | $83.74 M |
| 05/14/2026 | $0.96 | $0.93 (-3.04%) | $1.08 | $0.93 | 159.70 K | $88.60 M |
| 05/13/2026 | $1.07 | $0.97 (-9.53%) | $1.14 | $0.93 | 148.72 K | $89.39 M |
| 05/12/2026 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.04 | 154.64 K | $101.57 M |
| 05/11/2026 | $0.95 | $1.11 (16.84%) | $1.20 | $0.92 | 326.52 K | $102.50 M |
| 05/08/2026 | $1.03 | $0.96 (-6.8%) | $1.04 | $0.92 | 127.55 K | $88.65 M |
| 05/07/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $0.98 | 47.82 K | $96.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
