5 DAY PERFORMANCE
+30.56%
1 MONTH PERFORMANCE
+10.59%
3 MONTH PERFORMANCE
+26.46%
6 MONTH PERFORMANCE
+44.62%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
+34.29%
Valens Semiconductor Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.04 | $2.11 (3.43%) | $2.11 | $2.03 | 109,047 | $220.30 M |
| 03/11/2025 | $1.99 | $2.01 (1.01%) | $2.05 | $1.96 | 164,928 | $214.43 M |
| 03/10/2025 | $2.10 | $2.03 (-3.33%) | $2.15 | $2.00 | 182,900 | $216.57 M |
| 03/07/2025 | $2.07 | $2.16 (4.35%) | $2.18 | $2.05 | 204,406 | $230.44 M |
| 03/06/2025 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.10 | 206,637 | $225.10 M |
| 03/05/2025 | $2.15 | $2.22 (3.26%) | $2.24 | $2.09 | 166,500 | $236.84 M |
| 03/04/2025 | $2.05 | $2.16 (5.37%) | $2.20 | $2.05 | 259,906 | $230.44 M |
| 03/03/2025 | $2.11 | $2.03 (-3.79%) | $2.20 | $2.03 | 352,200 | $216.57 M |
| 02/28/2025 | $2.14 | $2.10 (-1.87%) | $2.15 | $1.98 | 295,795 | $224.03 M |
| 02/27/2025 | $2.15 | $2.12 (-1.4%) | $2.27 | $2.11 | 303,086 | $226.17 M |
| 02/26/2025 | $2.36 | $2.13 (-9.75%) | $2.40 | $2.12 | 499,557 | $227.24 M |
| 02/25/2025 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.19 | 476,922 | $238.97 M |
| 02/24/2025 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.30 | 414,529 | $247.50 M |
| 02/21/2025 | $2.56 | $2.45 (-4.3%) | $2.56 | $2.42 | 290,809 | $259.94 M |
| 02/20/2025 | $2.56 | $2.53 (-1.17%) | $2.60 | $2.46 | 256,283 | $268.43 M |
| 02/19/2025 | $2.60 | $2.58 (-0.77%) | $2.67 | $2.53 | 336,300 | $273.73 M |
| 02/18/2025 | $2.78 | $2.59 (-6.83%) | $2.78 | $2.53 | 677,240 | $274.80 M |
| 02/14/2025 | $2.58 | $2.71 (5.04%) | $3.00 | $2.52 | 1.42 M | $287.53 M |
| 02/13/2025 | $2.54 | $2.52 (-0.79%) | $2.59 | $2.49 | 182,335 | $267.37 M |
| 02/12/2025 | $2.55 | $2.55 (0%) | $2.60 | $2.47 | 383,438 | $270.55 M |
| 02/11/2025 | $2.47 | $2.45 (-0.81%) | $2.48 | $2.33 | 353,841 | $259.94 M |
| 02/10/2025 | $2.48 | $2.52 (1.61%) | $2.58 | $2.45 | 383,724 | $267.37 M |
| 02/07/2025 | $2.50 | $2.44 (-2.4%) | $2.56 | $2.43 | 167,433 | $258.88 M |
| 02/06/2025 | $2.57 | $2.50 (-2.72%) | $2.64 | $2.46 | 216,910 | $265.25 M |
| 02/05/2025 | $2.47 | $2.56 (3.64%) | $2.63 | $2.45 | 332,009 | $271.61 M |
| 02/04/2025 | $2.40 | $2.44 (1.67%) | $2.53 | $2.36 | 268,115 | $258.88 M |
| 02/03/2025 | $2.31 | $2.40 (3.9%) | $2.44 | $2.23 | 375,924 | $254.64 M |
| 01/31/2025 | $2.51 | $2.36 (-5.98%) | $2.51 | $2.36 | 261,626 | $250.39 M |
| 01/30/2025 | $2.50 | $2.52 (0.8%) | $2.57 | $2.43 | 287,209 | $267.37 M |
| 01/29/2025 | $2.58 | $2.46 (-4.65%) | $2.65 | $2.39 | 419,501 | $261.00 M |
| 01/28/2025 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.46 | 408,545 | $273.73 M |
| 01/27/2025 | $2.81 | $2.61 (-7.12%) | $2.95 | $2.56 | 876,510 | $276.92 M |
| 01/24/2025 | $2.93 | $2.81 (-4.1%) | $2.97 | $2.79 | 585,009 | $298.14 M |
| 01/23/2025 | $2.96 | $2.93 (-1.01%) | $3.02 | $2.78 | 601,384 | $310.87 M |
| 01/22/2025 | $3.28 | $3.02 (-7.93%) | $3.33 | $2.94 | 742,983 | $320.42 M |
| 01/21/2025 | $3.33 | $3.31 (-0.6%) | $3.41 | $3.22 | 454,736 | $351.19 M |
| 01/17/2025 | $3.45 | $3.35 (-2.9%) | $3.49 | $3.26 | 752,966 | $355.43 M |
| 01/16/2025 | $3.42 | $3.46 (1.17%) | $3.50 | $3.35 | 1.65 M | $367.10 M |
| 01/15/2025 | $3.21 | $3.40 (5.92%) | $3.40 | $3.16 | 882,500 | $360.74 M |
| 01/14/2025 | $3.09 | $3.18 (2.91%) | $3.26 | $3.06 | 699,701 | $337.39 M |
| 01/13/2025 | $3.05 | $3.06 (0.33%) | $3.12 | $2.82 | 860,717 | $324.66 M |
| 01/10/2025 | $3.13 | $3.08 (-1.6%) | $3.21 | $2.98 | 957,227 | $326.78 M |
| 01/08/2025 | $2.95 | $3.13 (6.1%) | $3.17 | $2.88 | 1.07 M | $332.09 M |
| 01/07/2025 | $2.93 | $2.95 (0.68%) | $3.02 | $2.83 | 1.04 M | $312.99 M |
| 01/06/2025 | $2.85 | $2.82 (-1.05%) | $2.94 | $2.81 | 613,526 | $299.20 M |
| 01/03/2025 | $2.78 | $2.84 (2.16%) | $2.98 | $2.74 | 1.04 M | $301.32 M |
| 01/02/2025 | $2.51 | $2.81 (11.95%) | $2.87 | $2.50 | 832,496 | $298.14 M |
| 12/31/2024 | $2.79 | $2.60 (-6.81%) | $2.96 | $2.56 | 2.02 M | $275.86 M |
| 12/30/2024 | $2.39 | $2.79 (16.74%) | $2.85 | $2.32 | 2.45 M | $296.02 M |
| 12/27/2024 | $2.00 | $2.49 (24.5%) | $2.52 | $1.99 | 2.75 M | $264.19 M |
| 12/26/2024 | $2.00 | $2.03 (1.5%) | $2.04 | $1.95 | 528,301 | $215.38 M |
| 12/24/2024 | $1.92 | $2.02 (5.21%) | $2.02 | $1.90 | 184,305 | $214.32 M |
| 12/23/2024 | $1.84 | $1.92 (4.35%) | $1.92 | $1.83 | 417,905 | $203.71 M |
| 12/20/2024 | $1.79 | $1.84 (2.79%) | $1.88 | $1.77 | 470,841 | $195.22 M |
| 12/19/2024 | $1.91 | $1.80 (-5.76%) | $1.94 | $1.78 | 507,844 | $190.98 M |
| 12/18/2024 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.85 | 757,900 | $200.53 M |
| 12/17/2024 | $2.02 | $2.05 (1.49%) | $2.15 | $1.98 | 1.15 M | $217.50 M |
| 12/16/2024 | $2.10 | $2.06 (-1.9%) | $2.19 | $2.03 | 625,418 | $218.56 M |
| 12/13/2024 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.11 | 343,800 | $225.99 M |
| 12/12/2024 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.13 | 820,535 | $236.60 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.
