5 DAY PERFORMANCE
-12.74%
1 MONTH PERFORMANCE
-24.31%
3 MONTH PERFORMANCE
-43.85%
6 MONTH PERFORMANCE
+12.30%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-29.38%
Valens Semiconductor Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.70 | $1.72 (0.88%) | $1.75 | $1.70 | 188.11 K | |
| 09/18/2026 | $1.65 | $1.65 (0%) | $1.67 | $1.61 | 745.31 K | $176.94 M |
| 09/17/2026 | $1.63 | $1.63 (0%) | $1.69 | $1.59 | 763.29 K | $174.80 M |
| 09/16/2026 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.56 | 440.40 K | $168.36 M |
| 09/15/2026 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.56 | 602.74 K | $170.51 M |
| 09/14/2026 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.60 | 563.98 K | $173.72 M |
| 09/11/2026 | $1.69 | $1.66 (-1.78%) | $1.73 | $1.65 | 752.85 K | $178.01 M |
| 09/10/2026 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.62 | 592.06 K | $176.94 M |
| 09/09/2026 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.65 | 702.93 K | $180.16 M |
| 09/08/2026 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.67 | 989.60 K | $181.23 M |
| 09/04/2026 | $1.67 | $1.71 (2.4%) | $1.74 | $1.66 | 622.92 K | $183.37 M |
| 09/03/2026 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.64 | 1.03 M | $179.09 M |
| 09/02/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.69 | 454.46 K | $185.52 M |
| 09/01/2026 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.69 | 558.58 K | $184.45 M |
| 08/31/2026 | $1.78 | $1.78 (0%) | $1.82 | $1.74 | 626.28 K | $190.88 M |
| 08/28/2026 | $1.84 | $1.80 (-2.17%) | $1.89 | $1.79 | 491.85 K | $193.03 M |
| 08/27/2026 | $1.83 | $1.87 (2.19%) | $1.87 | $1.80 | 495.34 K | $200.53 M |
| 08/26/2026 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.79 | 252.91 K | $191.95 M |
| 08/25/2026 | $1.80 | $1.81 (0.56%) | $1.82 | $1.74 | 627.72 K | $194.10 M |
| 08/24/2026 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.69 | 1.21 M | $189.81 M |
| 08/21/2026 | $1.81 | $1.81 (0%) | $1.82 | $1.76 | 708.31 K | $194.10 M |
| 08/20/2026 | $1.77 | $1.77 (0%) | $1.82 | $1.72 | 601.42 K | $189.81 M |
| 08/19/2026 | $1.84 | $1.82 (-1.09%) | $1.88 | $1.76 | 688.28 K | $195.17 M |
| 08/18/2026 | $1.82 | $1.83 (0.55%) | $1.96 | $1.77 | 1.45 M | $196.24 M |
| 08/17/2026 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.89 | 1.06 M | $204.82 M |
| 08/14/2026 | $1.97 | $1.94 (-1.52%) | $2.04 | $1.91 | 1.16 M | $208.04 M |
| 08/13/2026 | $1.82 | $1.94 (6.59%) | $2.06 | $1.82 | 2.02 M | $208.04 M |
| 08/12/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.77 | 2.77 M | $200.53 M |
| 08/11/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.67 | 734.60 K | $180.16 M |
| 08/10/2026 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.66 | 508.90 K | $179.09 M |
| 08/07/2026 | $1.70 | $1.74 (2.35%) | $1.75 | $1.68 | 628.10 K | $182.78 M |
| 08/06/2026 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.63 | 523.21 K | $176.48 M |
| 08/05/2026 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.66 | 630.28 K | $177.53 M |
| 08/04/2026 | $1.73 | $1.75 (1.16%) | $1.78 | $1.71 | 896.90 K | $183.83 M |
| 08/03/2026 | $1.55 | $1.63 (5.16%) | $1.65 | $1.54 | 640.21 K | $171.23 M |
| 07/31/2026 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.53 | 892.10 K | $164.92 M |
| 07/30/2026 | $1.50 | $1.56 (4%) | $1.57 | $1.50 | 665.61 K | $163.87 M |
| 07/29/2026 | $1.51 | $1.48 (-1.99%) | $1.56 | $1.47 | 610.16 K | $155.47 M |
| 07/28/2026 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.41 | 1.31 M | $160.72 M |
| 07/27/2026 | $1.63 | $1.58 (-3.07%) | $1.67 | $1.53 | 1.10 M | $165.97 M |
| 07/24/2026 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.62 | 789.65 K | $171.23 M |
| 07/23/2026 | $1.71 | $1.72 (0.58%) | $1.80 | $1.71 | 564.42 K | $180.68 M |
| 07/22/2026 | $1.73 | $1.77 (2.31%) | $1.81 | $1.70 | 548.70 K | $185.93 M |
| 07/21/2026 | $1.73 | $1.77 (2.31%) | $1.81 | $1.72 | 1.10 M | $185.93 M |
| 07/20/2026 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.63 | 1.12 M | $174.38 M |
| 07/17/2026 | $1.72 | $1.71 (-0.58%) | $1.76 | $1.62 | 1.26 M | $179.63 M |
| 07/16/2026 | $1.85 | $1.73 (-6.49%) | $1.87 | $1.72 | 1.96 M | $181.73 M |
| 07/15/2026 | $2.04 | $1.93 (-5.39%) | $2.08 | $1.87 | 1.09 M | $202.74 M |
| 07/14/2026 | $2.02 | $2.02 (0%) | $2.05 | $1.99 | 784.54 K | $212.20 M |
| 07/13/2026 | $2.02 | $1.97 (-2.48%) | $2.06 | $1.97 | 1.12 M | $206.94 M |
| 07/10/2026 | $2.09 | $2.08 (-0.48%) | $2.11 | $2.02 | 638.10 K | $218.50 M |
| 07/09/2026 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.04 | 714.00 K | $219.55 M |
| 07/08/2026 | $1.98 | $2.04 (3.03%) | $2.05 | $1.95 | 1.10 M | $214.30 M |
| 07/07/2026 | $2.04 | $2.03 (-0.49%) | $2.07 | $1.98 | 1.34 M | $213.25 M |
| 07/06/2026 | $2.10 | $2.11 (0.48%) | $2.24 | $2.10 | 1.10 M | $221.65 M |
| 07/02/2026 | $2.25 | $2.07 (-8%) | $2.29 | $2.05 | 1.81 M | $217.45 M |
| 07/01/2026 | $2.22 | $2.23 (0.45%) | $2.34 | $2.19 | 1.38 M | $234.26 M |
| 06/30/2026 | $2.16 | $2.26 (4.63%) | $2.38 | $2.16 | 2.04 M | $237.41 M |
| 06/29/2026 | $2.01 | $2.17 (7.96%) | $2.24 | $1.97 | 1.93 M | $227.95 M |
| 06/26/2026 | $1.97 | $1.98 (0.51%) | $2.02 | $1.94 | 1.28 M | $207.99 M |
| 06/25/2026 | $2.10 | $2.04 (-2.86%) | $2.12 | $1.95 | 2.25 M | $214.30 M |
| 06/24/2026 | $2.15 | $2.02 (-6.05%) | $2.16 | $2.00 | 1.96 M | $212.20 M |
| 06/23/2026 | $2.09 | $2.18 (4.31%) | $2.23 | $2.08 | 1.08 M | $229.00 M |
| 06/22/2026 | $2.49 | $2.20 (-11.65%) | $2.49 | $2.19 | 2.52 M | $231.10 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.
