5 DAY PERFORMANCE
-41.45%
1 MONTH PERFORMANCE
+15.13%
3 MONTH PERFORMANCE
-11.04%
6 MONTH PERFORMANCE
-12.18%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-50.54%
Valens Semiconductor Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.49 | $2.48 (-0.6%) | $2.49 | $2.33 | 1.94 M | $250.30 M |
| 05/05/2026 | $2.23 | $2.42 (8.52%) | $2.50 | $2.12 | 4.61 M | $247.74 M |
| 05/04/2026 | $2.31 | $2.25 (-2.6%) | $2.44 | $2.19 | 3.42 M | $230.34 M |
| 05/01/2026 | $2.07 | $2.34 (13.04%) | $2.37 | $2.02 | 6.16 M | $239.55 M |
| 04/30/2026 | $1.54 | $2.17 (40.91%) | $2.55 | $1.51 | 41.31 M | $222.15 M |
| 04/29/2026 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.47 | 829.20 K | $154.58 M |
| 04/28/2026 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.45 | 985.00 K | $154.58 M |
| 04/27/2026 | $1.78 | $1.61 (-9.55%) | $1.78 | $1.60 | 1.16 M | $164.82 M |
| 04/24/2026 | $1.67 | $1.79 (7.19%) | $1.80 | $1.62 | 1.35 M | $183.25 M |
| 04/23/2026 | $1.69 | $1.65 (-2.37%) | $1.73 | $1.59 | 1.43 M | $168.92 M |
| 04/22/2026 | $1.52 | $1.61 (5.92%) | $1.65 | $1.52 | 1.20 M | $164.82 M |
| 04/21/2026 | $1.49 | $1.50 (0.67%) | $1.55 | $1.48 | 583.00 K | $153.56 M |
| 04/20/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.44 | 397.40 K | $150.49 M |
| 04/17/2026 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.52 | 661.93 K | $155.61 M |
| 04/16/2026 | $1.47 | $1.55 (5.44%) | $1.56 | $1.47 | 922.43 K | $158.68 M |
| 04/15/2026 | $1.41 | $1.47 (4.26%) | $1.50 | $1.40 | 823.04 K | $150.49 M |
| 04/14/2026 | $1.34 | $1.38 (2.99%) | $1.40 | $1.34 | 403.23 K | $141.27 M |
| 04/13/2026 | $1.33 | $1.35 (1.5%) | $1.36 | $1.32 | 348.60 K | $138.20 M |
| 04/10/2026 | $1.34 | $1.33 (-0.75%) | $1.41 | $1.32 | 637.74 K | $136.16 M |
| 04/09/2026 | $1.31 | $1.34 (2.29%) | $1.38 | $1.29 | 425.42 K | $137.18 M |
| 04/08/2026 | $1.26 | $1.31 (3.97%) | $1.36 | $1.24 | 997.52 K | $134.11 M |
| 04/07/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 359.50 K | $120.80 M |
| 04/06/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.18 | 322.42 K | $121.82 M |
| 04/02/2026 | $1.12 | $1.19 (6.25%) | $1.20 | $1.11 | 467.00 K | $121.82 M |
| 04/01/2026 | $1.15 | $1.17 (1.74%) | $1.22 | $1.14 | 470.60 K | $119.78 M |
| 03/31/2026 | $1.12 | $1.13 (0.89%) | $1.18 | $1.12 | 309.61 K | $115.68 M |
| 03/30/2026 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.10 | 604.40 K | $113.63 M |
| 03/27/2026 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.16 | 524.02 K | $120.80 M |
| 03/26/2026 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.22 | 329.13 K | $124.90 M |
| 03/25/2026 | $1.26 | $1.26 (0%) | $1.31 | $1.24 | 426.10 K | $128.99 M |
| 03/24/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.25 | 366.36 K | $127.97 M |
| 03/23/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.18 | 1.07 M | $128.99 M |
| 03/20/2026 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.19 | 1.19 M | $124.90 M |
| 03/19/2026 | $1.26 | $1.28 (1.59%) | $1.29 | $1.23 | 582.89 K | $131.04 M |
| 03/18/2026 | $1.33 | $1.25 (-6.02%) | $1.34 | $1.25 | 563.70 K | $127.97 M |
| 03/17/2026 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.33 | 378.03 K | $137.18 M |
| 03/16/2026 | $1.36 | $1.33 (-2.21%) | $1.37 | $1.33 | 214.70 K | $136.16 M |
| 03/13/2026 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.33 | 331.47 K | $136.16 M |
| 03/12/2026 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.35 | 626.83 K | $138.20 M |
| 03/11/2026 | $1.39 | $1.43 (2.88%) | $1.46 | $1.36 | 343.04 K | $146.39 M |
| 03/10/2026 | $1.38 | $1.38 (0%) | $1.45 | $1.36 | 505.71 K | $141.27 M |
| 03/09/2026 | $1.32 | $1.35 (2.27%) | $1.39 | $1.29 | 724.92 K | $138.20 M |
| 03/06/2026 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.35 | 830.50 K | $138.20 M |
| 03/05/2026 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.40 | 752.65 K | $143.32 M |
| 03/04/2026 | $1.44 | $1.44 (0%) | $1.48 | $1.43 | 622.64 K | $147.42 M |
| 03/03/2026 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.42 | 566.99 K | $147.42 M |
| 03/02/2026 | $1.46 | $1.48 (1.37%) | $1.53 | $1.44 | 930.00 K | $151.51 M |
| 02/27/2026 | $1.54 | $1.48 (-3.9%) | $1.57 | $1.47 | 1.16 M | $151.51 M |
| 02/26/2026 | $1.54 | $1.60 (3.9%) | $1.65 | $1.50 | 1.29 M | $163.80 M |
| 02/25/2026 | $1.52 | $1.54 (1.32%) | $1.57 | $1.47 | 1.10 M | $157.65 M |
| 02/24/2026 | $1.51 | $1.53 (1.32%) | $1.56 | $1.50 | 450.13 K | $156.63 M |
| 02/23/2026 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.48 | 527.42 K | $151.51 M |
| 02/20/2026 | $1.49 | $1.51 (1.34%) | $1.56 | $1.47 | 617.18 K | $153.10 M |
| 02/19/2026 | $1.49 | $1.49 (0%) | $1.50 | $1.46 | 538.12 K | $151.07 M |
| 02/18/2026 | $1.47 | $1.49 (1.36%) | $1.53 | $1.46 | 594.55 K | $151.07 M |
| 02/17/2026 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.45 | 446.34 K | $148.03 M |
| 02/13/2026 | $1.48 | $1.52 (2.7%) | $1.57 | $1.48 | 506.13 K | $154.11 M |
| 02/12/2026 | $1.54 | $1.50 (-2.6%) | $1.62 | $1.49 | 684.84 K | $152.08 M |
| 02/11/2026 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.52 | 498.19 K | $156.14 M |
| 02/10/2026 | $1.53 | $1.55 (1.31%) | $1.60 | $1.50 | 692.60 K | $157.15 M |
| 02/09/2026 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.49 | 805.00 K | $154.11 M |
| 02/06/2026 | $1.45 | $1.54 (6.21%) | $1.56 | $1.45 | 1.06 M | $156.14 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.
