Valens Semiconductor Ltd. Ordinary Shares (VLN)
1.3800
+0.00 (0.00%)
NYSE · Last Trade: Dec 26th, 4:17 AM EST
Historical Prices For Valens Semiconductor Ltd. Ordinary Shares (VLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 1.40 | 1.42 | 1.37 | 1.38 | 482,535 | 1.38 |
| 12/23/2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1,077,814 | 1.40 |
| 12/22/2025 | 1.49 | 1.53 | 1.46 | 1.46 | 894,249 | 1.46 |
| 12/19/2025 | 1.49 | 1.50 | 1.48 | 1.49 | 324,794 | 1.49 |
| 12/18/2025 | 1.47 | 1.51 | 1.47 | 1.48 | 293,350 | 1.48 |
| 12/17/2025 | 1.55 | 1.57 | 1.47 | 1.48 | 494,735 | 1.48 |
| 12/16/2025 | 1.54 | 1.57 | 1.51 | 1.53 | 333,415 | 1.53 |
| 12/15/2025 | 1.57 | 1.60 | 1.53 | 1.54 | 618,789 | 1.54 |
| 12/12/2025 | 1.66 | 1.66 | 1.59 | 1.59 | 311,538 | 1.59 |
| 12/11/2025 | 1.65 | 1.67 | 1.63 | 1.63 | 294,627 | 1.63 |
| 12/10/2025 | 1.69 | 1.71 | 1.63 | 1.68 | 625,814 | 1.68 |
| 12/09/2025 | 1.70 | 1.75 | 1.68 | 1.70 | 337,870 | 1.70 |
| 12/08/2025 | 1.68 | 1.71 | 1.66 | 1.70 | 319,087 | 1.70 |
| 12/05/2025 | 1.69 | 1.75 | 1.66 | 1.68 | 413,006 | 1.68 |
| 12/04/2025 | 1.66 | 1.70 | 1.65 | 1.68 | 368,501 | 1.68 |
| 12/03/2025 | 1.60 | 1.67 | 1.58 | 1.67 | 475,822 | 1.67 |
| 12/02/2025 | 1.59 | 1.65 | 1.57 | 1.58 | 477,018 | 1.58 |
| 12/01/2025 | 1.58 | 1.61 | 1.55 | 1.57 | 450,215 | 1.57 |
| 11/28/2025 | 1.59 | 1.62 | 1.57 | 1.60 | 234,112 | 1.60 |
| 11/26/2025 | 1.53 | 1.58 | 1.53 | 1.57 | 314,527 | 1.57 |
| 11/25/2025 | 1.56 | 1.56 | 1.51 | 1.54 | 183,156 | 1.54 |
| 11/24/2025 | 1.53 | 1.59 | 1.47 | 1.53 | 551,080 | 1.53 |
| 11/21/2025 | 1.42 | 1.52 | 1.37 | 1.50 | 905,174 | 1.50 |
| 11/20/2025 | 1.48 | 1.51 | 1.42 | 1.42 | 961,103 | 1.42 |
| 11/19/2025 | 1.52 | 1.54 | 1.42 | 1.45 | 824,649 | 1.45 |
| 11/18/2025 | 1.53 | 1.56 | 1.50 | 1.52 | 643,409 | 1.52 |
| 11/17/2025 | 1.71 | 1.73 | 1.55 | 1.56 | 752,396 | 1.56 |
| 11/14/2025 | 1.65 | 1.77 | 1.65 | 1.74 | 845,308 | 1.74 |
| 11/13/2025 | 1.71 | 1.74 | 1.65 | 1.72 | 894,996 | 1.72 |
| 11/12/2025 | 1.80 | 1.87 | 1.68 | 1.70 | 2,596,780 | 1.70 |
| 11/11/2025 | 1.60 | 1.84 | 1.58 | 1.80 | 3,044,969 | 1.80 |
| 11/10/2025 | 1.61 | 1.64 | 1.57 | 1.60 | 540,994 | 1.60 |
| 11/07/2025 | 1.55 | 1.58 | 1.49 | 1.58 | 733,967 | 1.58 |
| 11/06/2025 | 1.66 | 1.66 | 1.55 | 1.56 | 698,733 | 1.56 |
| 11/05/2025 | 1.62 | 1.66 | 1.59 | 1.66 | 411,333 | 1.66 |
| 11/04/2025 | 1.69 | 1.70 | 1.58 | 1.59 | 1,199,391 | 1.59 |
| 11/03/2025 | 1.79 | 1.82 | 1.72 | 1.72 | 494,012 | 1.72 |
| 10/31/2025 | 1.72 | 1.85 | 1.69 | 1.83 | 780,663 | 1.83 |
| 10/30/2025 | 1.70 | 1.71 | 1.66 | 1.70 | 488,887 | 1.70 |
| 10/29/2025 | 1.75 | 1.75 | 1.69 | 1.71 | 632,353 | 1.71 |
| 10/28/2025 | 1.76 | 1.80 | 1.74 | 1.76 | 356,392 | 1.76 |
| 10/27/2025 | 1.78 | 1.79 | 1.75 | 1.75 | 377,850 | 1.75 |
| 10/24/2025 | 1.80 | 1.82 | 1.76 | 1.78 | 524,918 | 1.78 |
| 10/23/2025 | 1.71 | 1.79 | 1.71 | 1.76 | 457,741 | 1.76 |
| 10/22/2025 | 1.76 | 1.79 | 1.67 | 1.73 | 1,047,398 | 1.73 |
| 10/21/2025 | 1.80 | 1.80 | 1.74 | 1.77 | 709,834 | 1.77 |
| 10/20/2025 | 1.76 | 1.81 | 1.73 | 1.80 | 792,210 | 1.80 |
| 10/17/2025 | 1.79 | 1.79 | 1.70 | 1.71 | 781,553 | 1.71 |
| 10/16/2025 | 1.87 | 1.90 | 1.74 | 1.77 | 1,520,326 | 1.77 |
| 10/15/2025 | 1.82 | 1.92 | 1.80 | 1.84 | 1,497,516 | 1.84 |
| 10/14/2025 | 1.80 | 1.85 | 1.74 | 1.82 | 810,817 | 1.82 |
| 10/13/2025 | 1.72 | 1.82 | 1.69 | 1.81 | 1,184,551 | 1.81 |
| 10/10/2025 | 1.85 | 1.88 | 1.67 | 1.67 | 2,143,751 | 1.67 |
| 10/09/2025 | 1.90 | 1.92 | 1.81 | 1.84 | 1,412,547 | 1.84 |
| 10/08/2025 | 1.82 | 1.92 | 1.90 | 1.90 | 723,791 | 1.90 |
| 10/07/2025 | 1.94 | 1.95 | 1.80 | 1.80 | 1,134,994 | 1.80 |
| 10/06/2025 | 1.94 | 1.95 | 1.87 | 1.94 | 908,053 | 1.94 |
| 10/03/2025 | 1.89 | 1.94 | 1.86 | 1.90 | 607,173 | 1.90 |
| 10/02/2025 | 1.78 | 1.88 | 1.78 | 1.86 | 767,226 | 1.86 |
| 10/01/2025 | 1.78 | 1.82 | 1.77 | 1.80 | 520,864 | 1.80 |
| 9/30/2025 | 1.82 | 1.83 | 1.76 | 1.79 | 666,649 | 1.79 |
| 9/29/2025 | 1.80 | 1.84 | 1.79 | 1.83 | 910,587 | 1.83 |
| 9/26/2025 | 1.86 | 1.86 | 1.77 | 1.79 | 559,677 | 1.79 |