Valens Semiconductor Ltd. (VLN) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.90

north_east

$0.04 (2.15%)

Day's range

$1.86

$1.94

5 DAY PERFORMANCE

+13.77%

1 MONTH PERFORMANCE

+20.25%

3 MONTH PERFORMANCE

-2.56%

6 MONTH PERFORMANCE

-13.24%

YEAR-TO-DATE PERFORMANCE

-26.92%

1 YEAR PERFORMANCE

-9.52%

Valens Semiconductor Ltd. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.69	$1.68 (-0.59%)	$1.75	$1.66	413.01 K	$173.97 M
12/04/2025	$1.66	$1.68 (1.2%)	$1.70	$1.65	368.53 K	$173.97 M
12/03/2025	$1.60	$1.67 (4.37%)	$1.67	$1.58	475.84 K	$172.93 M
12/02/2025	$1.59	$1.58 (-0.63%)	$1.65	$1.57	477.43 K	$163.61 M
12/01/2025	$1.58	$1.57 (-0.63%)	$1.61	$1.55	450.90 K	$162.58 M
11/28/2025	$1.59	$1.60 (0.63%)	$1.62	$1.57	234.11 K	$165.68 M
11/26/2025	$1.53	$1.57 (2.61%)	$1.58	$1.53	314.53 K	$162.58 M
11/25/2025	$1.56	$1.54 (-1.28%)	$1.56	$1.51	183.23 K	$159.47 M
11/24/2025	$1.53	$1.53 (0%)	$1.59	$1.47	551.71 K	$158.43 M
11/21/2025	$1.42	$1.50 (5.63%)	$1.52	$1.37	905.17 K	$155.33 M
11/20/2025	$1.48	$1.42 (-4.05%)	$1.52	$1.42	963.50 K	$147.04 M
11/19/2025	$1.52	$1.45 (-4.61%)	$1.54	$1.42	827.90 K	$150.15 M
11/18/2025	$1.53	$1.52 (-0.65%)	$1.56	$1.50	644.70 K	$157.40 M
11/17/2025	$1.71	$1.56 (-8.77%)	$1.73	$1.55	752.94 K	$161.54 M
11/14/2025	$1.65	$1.74 (5.45%)	$1.78	$1.65	845.31 K	$180.18 M
11/13/2025	$1.71	$1.72 (0.58%)	$1.74	$1.65	900.40 K	$178.11 M
11/12/2025	$1.80	$1.70 (-5.56%)	$1.87	$1.68	2.61 M	$176.04 M
11/11/2025	$1.60	$1.80 (12.5%)	$1.84	$1.58	3.08 M	$186.39 M
11/10/2025	$1.61	$1.60 (-0.62%)	$1.64	$1.57	552.33 K	$165.68 M
11/07/2025	$1.55	$1.58 (1.94%)	$1.58	$1.49	734.00 K	$163.61 M
11/06/2025	$1.66	$1.56 (-6.02%)	$1.66	$1.55	700.00 K	$161.54 M
11/05/2025	$1.62	$1.66 (2.47%)	$1.66	$1.59	411.37 K	$171.90 M
11/04/2025	$1.69	$1.59 (-5.92%)	$1.70	$1.58	1.20 M	$164.65 M
11/03/2025	$1.79	$1.72 (-3.91%)	$1.82	$1.72	494.22 K	$178.11 M
10/31/2025	$1.72	$1.83 (6.4%)	$1.85	$1.69	780.70 K	$189.50 M
10/30/2025	$1.70	$1.70 (0%)	$1.71	$1.66	489.14 K	$176.04 M
10/29/2025	$1.75	$1.71 (-2.29%)	$1.75	$1.69	633.80 K	$177.07 M
10/28/2025	$1.76	$1.76 (0%)	$1.80	$1.74	356.62 K	$182.25 M
10/27/2025	$1.78	$1.75 (-1.69%)	$1.79	$1.75	379.05 K	$181.22 M
10/24/2025	$1.80	$1.78 (-1.11%)	$1.82	$1.76	524.92 K	$184.32 M
10/23/2025	$1.71	$1.76 (2.92%)	$1.79	$1.71	463.22 K	$182.25 M
10/22/2025	$1.76	$1.73 (-1.7%)	$1.79	$1.67	1.05 M	$179.14 M
10/21/2025	$1.80	$1.77 (-1.67%)	$1.80	$1.74	711.14 K	$183.29 M
10/20/2025	$1.76	$1.80 (2.27%)	$1.81	$1.73	792.44 K	$186.39 M
10/17/2025	$1.79	$1.71 (-4.47%)	$1.79	$1.70	781.60 K	$177.07 M
10/16/2025	$1.87	$1.77 (-5.35%)	$1.90	$1.74	1.52 M	$183.29 M
10/15/2025	$1.82	$1.84 (1.1%)	$1.92	$1.81	1.50 M	$190.54 M
10/14/2025	$1.80	$1.82 (1.11%)	$1.85	$1.74	811.52 K	$188.46 M
10/13/2025	$1.72	$1.81 (5.23%)	$1.82	$1.69	1.20 M	$187.43 M
10/10/2025	$1.85	$1.67 (-9.73%)	$1.88	$1.67	2.14 M	$172.93 M
10/09/2025	$1.90	$1.84 (-3.16%)	$1.92	$1.81	1.42 M	$190.54 M
10/08/2025	$1.82	$1.90 (4.4%)	$1.92	$1.81	724.94 K	$196.75 M
10/07/2025	$1.94	$1.80 (-7.22%)	$1.95	$1.80	1.14 M	$186.39 M
10/06/2025	$1.94	$1.94 (0%)	$1.95	$1.87	908.10 K	$200.89 M
10/03/2025	$1.89	$1.90 (0.53%)	$1.94	$1.86	607.20 K	$196.75 M
10/02/2025	$1.78	$1.86 (4.49%)	$1.88	$1.78	769.44 K	$192.61 M
10/01/2025	$1.78	$1.80 (1.12%)	$1.82	$1.78	520.92 K	$186.39 M
09/30/2025	$1.82	$1.79 (-1.65%)	$1.83	$1.76	666.90 K	$185.36 M
09/29/2025	$1.80	$1.83 (1.67%)	$1.84	$1.79	910.70 K	$189.50 M
09/26/2025	$1.86	$1.79 (-3.76%)	$1.86	$1.77	559.70 K	$185.36 M
09/25/2025	$1.85	$1.86 (0.54%)	$1.88	$1.78	908.10 K	$192.61 M
09/24/2025	$1.92	$1.86 (-3.12%)	$1.94	$1.85	606.60 K	$192.61 M
09/23/2025	$2.01	$1.90 (-5.47%)	$2.02	$1.89	496.71 K	$196.75 M
09/22/2025	$1.96	$1.96 (0%)	$2.04	$1.92	707.91 K	$202.96 M
09/19/2025	$1.91	$1.94 (1.57%)	$1.95	$1.87	948.50 K	$200.89 M
09/18/2025	$1.80	$1.93 (7.22%)	$1.97	$1.80	789.15 K	$199.85 M
09/17/2025	$1.83	$1.81 (-1.09%)	$1.88	$1.80	679.20 K	$187.43 M
09/16/2025	$1.81	$1.82 (0.55%)	$1.83	$1.74	1.32 M	$188.46 M
09/15/2025	$1.86	$1.79 (-3.76%)	$1.87	$1.78	1.41 M	$185.36 M
09/12/2025	$1.93	$1.86 (-3.63%)	$1.93	$1.85	459.83 K	$192.61 M
09/11/2025	$1.95	$1.91 (-2.05%)	$1.95	$1.87	832.82 K	$197.78 M
09/10/2025	$2.02	$1.92 (-4.95%)	$2.08	$1.89	914.97 K	$198.82 M
09/09/2025	$1.98	$1.95 (-1.52%)	$2.01	$1.90	1.01 M	$201.93 M
09/08/2025	$1.99	$1.95 (-2.01%)	$2.00	$1.94	200.54 K	$201.93 M