Valens Semiconductor Ltd. (VLN) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.29

$1.39

5 DAY PERFORMANCE

-9.27%

1 MONTH PERFORMANCE

-27.13%

3 MONTH PERFORMANCE

-18.93%

6 MONTH PERFORMANCE

-43.39%

YEAR-TO-DATE PERFORMANCE

-3.52%

1 YEAR PERFORMANCE

-17.47%

Valens Semiconductor Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.46	$1.37 (-6.16%)	$1.46	$1.33	870.02 K
11/04/2026	$1.53	$1.49 (-2.61%)	$1.57	$1.46	423.00 K	$159.78 M
11/03/2026	$1.48	$1.48 (0%)	$1.51	$1.45	282.39 K	$158.71 M
11/02/2026	$1.52	$1.48 (-2.63%)	$1.59	$1.46	386.41 K	$158.71 M
10/30/2026	$1.56	$1.51 (-3.21%)	$1.57	$1.47	497.64 K	$161.93 M
10/29/2026	$1.65	$1.64 (-0.61%)	$1.66	$1.63	228.24 K	$175.87 M
10/28/2026	$1.69	$1.67 (-1.18%)	$1.70	$1.63	254.85 K	$179.09 M
10/27/2026	$1.65	$1.69 (2.42%)	$1.71	$1.63	415.85 K	$181.23 M
10/26/2026	$1.52	$1.61 (5.92%)	$1.61	$1.51	587.91 K	$172.65 M
10/23/2026	$1.45	$1.56 (7.59%)	$1.60	$1.45	582.01 K	$167.29 M
10/22/2026	$1.55	$1.47 (-5.16%)	$1.55	$1.45	605.48 K	$157.64 M
10/21/2026	$1.63	$1.61 (-1.23%)	$1.64	$1.59	358.10 K	$172.65 M
10/20/2026	$1.53	$1.59 (3.92%)	$1.62	$1.52	333.76 K	$170.51 M
10/19/2026	$1.62	$1.57 (-3.09%)	$1.67	$1.56	387.70 K	$168.36 M
10/16/2026	$1.68	$1.59 (-5.36%)	$1.69	$1.56	664.64 K	$170.51 M
10/15/2026	$1.60	$1.68 (5%)	$1.70	$1.59	615.77 K	$180.16 M
10/14/2026	$1.59	$1.61 (1.26%)	$1.62	$1.54	1.08 M	$172.65 M
10/13/2026	$1.65	$1.63 (-1.21%)	$1.65	$1.59	659.58 K	$174.80 M
10/12/2026	$1.73	$1.66 (-4.05%)	$1.77	$1.66	334.15 K	$178.01 M
10/09/2026	$1.79	$1.73 (-3.35%)	$1.80	$1.72	226.14 K	$185.52 M
10/08/2026	$1.82	$1.76 (-3.3%)	$1.83	$1.74	605.50 K	$188.74 M
10/07/2026	$1.90	$1.85 (-2.63%)	$1.90	$1.83	425.68 K	$198.39 M
10/06/2026	$1.90	$1.88 (-1.05%)	$1.90	$1.87	256.81 K	$201.61 M
10/05/2026	$1.91	$1.88 (-1.57%)	$1.92	$1.85	280.94 K	$201.61 M
10/02/2026	$1.92	$1.91 (-0.52%)	$1.95	$1.89	469.27 K	$204.82 M
10/01/2026	$1.89	$1.87 (-1.06%)	$1.89	$1.82	326.30 K	$200.53 M
09/30/2026	$1.85	$1.88 (1.62%)	$1.89	$1.84	387.10 K	$201.61 M
09/29/2026	$1.83	$1.83 (0%)	$1.88	$1.81	401.16 K	$196.24 M
09/28/2026	$1.86	$1.81 (-2.69%)	$1.88	$1.80	467.74 K	$194.10 M
09/25/2026	$1.85	$1.88 (1.62%)	$1.91	$1.84	434.62 K	$201.61 M
09/24/2026	$1.87	$1.85 (-1.07%)	$1.88	$1.83	492.79 K	$198.39 M
09/23/2026	$1.90	$1.92 (1.05%)	$1.92	$1.83	643.59 K	$205.89 M
09/22/2026	$1.86	$1.92 (3.23%)	$1.92	$1.80	1.21 M	$205.89 M
09/21/2026	$1.70	$1.77 (4.12%)	$1.78	$1.69	941.17 K	$189.81 M
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