5 DAY PERFORMANCE
-43.85%
1 MONTH PERFORMANCE
-57.45%
3 MONTH PERFORMANCE
+8.73%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-34.76%
Valens Semiconductor Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.49 | $2.20 (-11.65%) | $2.49 | $2.19 | 2.52 M | $231.10 M |
| 06/18/2026 | $2.38 | $2.44 (2.52%) | $2.47 | $2.29 | 6.69 M | $256.32 M |
| 06/17/2026 | $2.36 | $2.27 (-3.81%) | $2.45 | $2.24 | 1.64 M | $238.46 M |
| 06/16/2026 | $2.46 | $2.35 (-4.47%) | $2.65 | $2.33 | 2.62 M | $246.86 M |
| 06/15/2026 | $2.36 | $2.45 (3.81%) | $2.49 | $2.31 | 3.31 M | $257.37 M |
| 06/12/2026 | $2.18 | $2.21 (1.38%) | $2.28 | $2.12 | 1.85 M | $232.15 M |
| 06/11/2026 | $2.14 | $2.21 (3.27%) | $2.23 | $2.07 | 2.36 M | $232.15 M |
| 06/10/2026 | $2.11 | $2.10 (-0.47%) | $2.22 | $2.06 | 1.86 M | $220.60 M |
| 06/09/2026 | $2.32 | $2.15 (-7.33%) | $2.40 | $2.01 | 4.93 M | $225.85 M |
| 06/08/2026 | $2.31 | $2.25 (-2.6%) | $2.39 | $2.19 | 5.55 M | $236.36 M |
| 06/05/2026 | $3.10 | $2.11 (-31.94%) | $3.14 | $1.71 | 17.42 M | $221.65 M |
| 06/04/2026 | $3.03 | $3.23 (6.6%) | $3.38 | $2.93 | 1.52 M | $339.30 M |
| 06/03/2026 | $3.33 | $3.22 (-3.3%) | $3.46 | $3.15 | 1.92 M | $338.25 M |
| 06/02/2026 | $3.40 | $3.31 (-2.65%) | $3.63 | $3.29 | 2.26 M | $347.71 M |
| 06/01/2026 | $3.40 | $3.35 (-1.47%) | $3.50 | $3.21 | 2.62 M | $351.91 M |
| 05/29/2026 | $3.71 | $3.53 (-4.85%) | $3.71 | $3.37 | 4.49 M | $370.82 M |
| 05/28/2026 | $3.17 | $3.50 (10.41%) | $3.50 | $3.07 | 3.53 M | $367.67 M |
| 05/27/2026 | $3.37 | $3.15 (-6.53%) | $3.39 | $3.06 | 2.27 M | $330.90 M |
| 05/26/2026 | $3.35 | $3.26 (-2.69%) | $3.44 | $3.06 | 2.79 M | $342.45 M |
| 05/22/2026 | $3.06 | $3.22 (5.23%) | $3.30 | $3.03 | 2.61 M | $338.25 M |
| 05/21/2026 | $2.91 | $3.06 (5.15%) | $3.12 | $2.85 | 2.16 M | $321.44 M |
| 05/20/2026 | $2.76 | $2.90 (5.07%) | $2.93 | $2.64 | 2.55 M | $304.64 M |
| 05/19/2026 | $2.68 | $2.66 (-0.75%) | $2.76 | $2.51 | 2.82 M | $279.43 M |
| 05/18/2026 | $3.00 | $2.82 (-6%) | $3.00 | $2.68 | 2.94 M | $296.23 M |
| 05/15/2026 | $3.13 | $3.05 (-2.56%) | $3.48 | $3.04 | 5.35 M | $320.39 M |
| 05/14/2026 | $3.00 | $3.37 (12.33%) | $3.50 | $2.90 | 7.28 M | $354.01 M |
| 05/13/2026 | $2.79 | $2.95 (5.73%) | $3.07 | $2.74 | 5.58 M | $309.89 M |
| 05/12/2026 | $2.80 | $2.70 (-3.57%) | $2.85 | $2.46 | 3.85 M | $283.63 M |
| 05/11/2026 | $2.77 | $2.85 (2.89%) | $2.90 | $2.64 | 4.96 M | $299.39 M |
| 05/08/2026 | $2.44 | $2.79 (14.34%) | $2.80 | $2.35 | 5.48 M | $293.08 M |
| 05/07/2026 | $2.46 | $2.41 (-2.03%) | $2.48 | $2.33 | 2.29 M | $253.16 M |
| 05/06/2026 | $2.48 | $2.50 (0.81%) | $2.50 | $2.33 | 3.04 M | $262.62 M |
| 05/05/2026 | $2.23 | $2.42 (8.52%) | $2.50 | $2.12 | 4.61 M | $254.21 M |
| 05/04/2026 | $2.31 | $2.25 (-2.6%) | $2.44 | $2.19 | 3.42 M | $236.36 M |
| 05/01/2026 | $2.07 | $2.34 (13.04%) | $2.37 | $2.02 | 6.16 M | $245.81 M |
| 04/30/2026 | $1.54 | $2.17 (40.91%) | $2.55 | $1.51 | 41.31 M | $227.95 M |
| 04/29/2026 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.47 | 829.20 K | $158.62 M |
| 04/28/2026 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.45 | 985.00 K | $158.62 M |
| 04/27/2026 | $1.78 | $1.61 (-9.55%) | $1.78 | $1.60 | 1.16 M | $169.13 M |
| 04/24/2026 | $1.67 | $1.79 (7.19%) | $1.80 | $1.62 | 1.35 M | $188.03 M |
| 04/23/2026 | $1.69 | $1.65 (-2.37%) | $1.73 | $1.59 | 1.43 M | $173.33 M |
| 04/22/2026 | $1.52 | $1.61 (5.92%) | $1.65 | $1.52 | 1.20 M | $169.13 M |
| 04/21/2026 | $1.49 | $1.50 (0.67%) | $1.55 | $1.48 | 583.00 K | $157.57 M |
| 04/20/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.44 | 397.40 K | $154.42 M |
| 04/17/2026 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.52 | 661.93 K | $159.67 M |
| 04/16/2026 | $1.47 | $1.55 (5.44%) | $1.56 | $1.47 | 922.43 K | $162.82 M |
| 04/15/2026 | $1.41 | $1.47 (4.26%) | $1.50 | $1.40 | 823.04 K | $154.42 M |
| 04/14/2026 | $1.34 | $1.38 (2.99%) | $1.40 | $1.34 | 403.23 K | $144.97 M |
| 04/13/2026 | $1.33 | $1.35 (1.5%) | $1.36 | $1.32 | 348.60 K | $141.81 M |
| 04/10/2026 | $1.34 | $1.33 (-0.75%) | $1.41 | $1.32 | 637.74 K | $139.71 M |
| 04/09/2026 | $1.31 | $1.34 (2.29%) | $1.38 | $1.29 | 425.42 K | $140.76 M |
| 04/08/2026 | $1.26 | $1.31 (3.97%) | $1.36 | $1.24 | 997.52 K | $137.61 M |
| 04/07/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 359.50 K | $123.96 M |
| 04/06/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.18 | 322.42 K | $125.01 M |
| 04/02/2026 | $1.12 | $1.19 (6.25%) | $1.20 | $1.11 | 467.00 K | $125.01 M |
| 04/01/2026 | $1.15 | $1.17 (1.74%) | $1.22 | $1.14 | 470.60 K | $122.91 M |
| 03/31/2026 | $1.12 | $1.13 (0.89%) | $1.18 | $1.12 | 309.61 K | $118.70 M |
| 03/30/2026 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.10 | 604.40 K | $116.60 M |
| 03/27/2026 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.16 | 524.02 K | $123.96 M |
| 03/26/2026 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.22 | 329.13 K | $128.16 M |
| 03/25/2026 | $1.26 | $1.26 (0%) | $1.31 | $1.24 | 426.10 K | $132.36 M |
| 03/24/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.25 | 366.36 K | $131.31 M |
| 03/23/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.18 | 1.07 M | $132.36 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.
