5 DAY PERFORMANCE
-12.74%
1 MONTH PERFORMANCE
-32.51%
3 MONTH PERFORMANCE
-43.15%
6 MONTH PERFORMANCE
-11.04%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-35.38%
Valens Semiconductor Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
