NYSE : VLN
Valens Semiconductor Ltd. — Price history
Technology · Semiconductors · Israel
Last price 1.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 163.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Valens Semiconductor Ltd. (VLN) closed at 1.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.52 | 1.59 | 1.5 | 1.5 | 205,253 | -0.66% |
| 2026-10-30 | 1.56 | 1.57 | 1.47 | 1.51 | 497,642 | -7.93% |
| 2026-10-29 | 1.65 | 1.66 | 1.625 | 1.64 | 228,242 | -1.80% |
| 2026-10-28 | 1.69 | 1.7 | 1.63 | 1.67 | 254,853 | -1.18% |
| 2026-10-27 | 1.65 | 1.71 | 1.63 | 1.69 | 415,849 | +4.97% |
| 2026-10-26 | 1.52 | 1.61 | 1.512 | 1.61 | 587,912 | +3.21% |
| 2026-10-23 | 1.45 | 1.6 | 1.45 | 1.56 | 582,008 | +6.12% |
| 2026-10-22 | 1.55 | 1.55 | 1.445 | 1.47 | 605,476 | -8.70% |
| 2026-10-21 | 1.63 | 1.64 | 1.59 | 1.61 | 358,098 | +1.26% |
| 2026-10-20 | 1.53 | 1.62 | 1.52 | 1.59 | 333,758 | +1.27% |
| 2026-10-19 | 1.62 | 1.67 | 1.56 | 1.57 | 387,695 | -1.26% |
| 2026-10-16 | 1.68 | 1.685 | 1.56 | 1.59 | 663,419 | -5.36% |
| 2026-10-15 | 1.6 | 1.695 | 1.59 | 1.68 | 614,910 | +4.35% |
| 2026-10-14 | 1.59 | 1.615 | 1.54 | 1.61 | 1,081,082 | -1.23% |
| 2026-10-13 | 1.65 | 1.65 | 1.59 | 1.63 | 658,497 | -1.81% |
| 2026-10-12 | 1.73 | 1.773 | 1.66 | 1.66 | 324,667 | -4.05% |
| 2026-10-09 | 1.79 | 1.8 | 1.72 | 1.73 | 217,005 | -1.70% |
| 2026-10-08 | 1.82 | 1.83 | 1.74 | 1.76 | 596,250 | -4.86% |
| 2026-10-07 | 1.9 | 1.9 | 1.83 | 1.85 | 423,226 | -1.60% |
| 2026-10-06 | 1.9 | 1.9 | 1.865 | 1.88 | 255,836 | +0.00% |
| 2026-10-05 | 1.91 | 1.92 | 1.85 | 1.88 | 278,100 | -1.57% |
| 2026-10-02 | 1.92 | 1.95 | 1.89 | 1.91 | 468,602 | +2.14% |
| 2026-10-01 | 1.89 | 1.89 | 1.82 | 1.87 | 317,232 | -0.53% |
| 2026-09-30 | 1.85 | 1.89 | 1.835 | 1.88 | 364,940 | +2.73% |
| 2026-09-29 | 1.83 | 1.879 | 1.81 | 1.83 | 390,039 | +1.10% |
| 2026-09-28 | 1.86 | 1.88 | 1.8 | 1.81 | 427,441 | -3.72% |
| 2026-09-25 | 1.85 | 1.905 | 1.84 | 1.88 | 421,005 | +1.62% |
| 2026-09-24 | 1.87 | 1.88 | 1.825 | 1.85 | 478,756 | -3.65% |
| 2026-09-23 | 1.9 | 1.92 | 1.83 | 1.92 | 620,422 | +0.00% |
| 2026-09-22 | 1.86 | 1.92 | 1.8 | 1.92 | 1,161,169 | +8.47% |
| 2026-09-21 | 1.7 | 1.78 | 1.69 | 1.77 | 928,294 | +7.27% |
| 2026-09-18 | 1.65 | 1.67 | 1.605 | 1.65 | 743,997 | +1.23% |
| 2026-09-17 | 1.63 | 1.69 | 1.59 | 1.63 | 760,155 | +3.82% |
| 2026-09-16 | 1.62 | 1.62 | 1.555 | 1.57 | 438,220 | -1.26% |
| 2026-09-15 | 1.61 | 1.62 | 1.56 | 1.59 | 598,383 | -1.85% |
| 2026-09-14 | 1.65 | 1.65 | 1.6 | 1.62 | 562,574 | -2.41% |
| 2026-09-11 | 1.685 | 1.725 | 1.65 | 1.66 | 745,627 | +0.61% |
| 2026-09-10 | 1.67 | 1.675 | 1.615 | 1.65 | 578,089 | -1.79% |
| 2026-09-09 | 1.7 | 1.716 | 1.645 | 1.68 | 701,055 | -0.59% |
| 2026-09-08 | 1.73 | 1.765 | 1.67 | 1.69 | 977,877 | -1.17% |
| 2026-09-04 | 1.67 | 1.735 | 1.66 | 1.71 | 622,646 | +2.40% |
| 2026-09-03 | 1.73 | 1.73 | 1.64 | 1.67 | 1,023,793 | -3.47% |
| 2026-09-02 | 1.74 | 1.75 | 1.691 | 1.73 | 452,331 | +0.58% |
| 2026-09-01 | 1.73 | 1.74 | 1.69 | 1.72 | 557,140 | -3.37% |
| 2026-08-31 | 1.78 | 1.82 | 1.74 | 1.78 | 625,094 | -1.11% |
| 2026-08-28 | 1.84 | 1.89 | 1.79 | 1.8 | 486,094 | -3.74% |
| 2026-08-27 | 1.83 | 1.87 | 1.8 | 1.87 | 460,007 | +4.47% |
| 2026-08-26 | 1.81 | 1.84 | 1.785 | 1.79 | 246,026 | -1.10% |
| 2026-08-25 | 1.8 | 1.82 | 1.735 | 1.81 | 626,384 | +2.26% |
| 2026-08-24 | 1.78 | 1.79 | 1.69 | 1.77 | 1,203,368 | -2.21% |
| 2026-08-21 | 1.81 | 1.82 | 1.755 | 1.81 | 673,523 | +2.26% |
| 2026-08-20 | 1.77 | 1.819 | 1.72 | 1.77 | 593,018 | -2.75% |
| 2026-08-19 | 1.84 | 1.875 | 1.76 | 1.82 | 687,739 | -0.55% |
| 2026-08-18 | 1.82 | 1.96 | 1.77 | 1.83 | 1,400,914 | -4.19% |
| 2026-08-17 | 1.94 | 2 | 1.89 | 1.91 | 1,038,202 | -1.55% |
| 2026-08-14 | 1.97 | 2.04 | 1.905 | 1.94 | 1,146,776 | +0.00% |
| 2026-08-13 | 1.82 | 2.055 | 1.82 | 1.94 | 2,017,651 | +3.74% |
| 2026-08-12 | 1.98 | 1.98 | 1.77 | 1.87 | 2,700,331 | +11.31% |
| 2026-08-11 | 1.69 | 1.705 | 1.67 | 1.68 | 685,271 | +0.60% |
| 2026-08-10 | 1.75 | 1.75 | 1.66 | 1.67 | 505,290 | -4.02% |
| 2026-08-07 | 1.7 | 1.745 | 1.68 | 1.74 | 606,104 | +3.57% |
| 2026-08-06 | 1.69 | 1.707 | 1.63 | 1.68 | 518,340 | -0.59% |
| 2026-08-05 | 1.77 | 1.77 | 1.66 | 1.69 | 627,921 | -3.43% |
| 2026-08-04 | 1.73 | 1.78 | 1.71 | 1.75 | 891,523 | +7.36% |
| 2026-08-03 | 1.55 | 1.65 | 1.54 | 1.63 | 629,824 | +3.82% |
| 2026-07-31 | 1.6 | 1.63 | 1.53 | 1.57 | 878,956 | +0.64% |
| 2026-07-30 | 1.5 | 1.57 | 1.5 | 1.56 | 658,694 | +5.41% |
| 2026-07-29 | 1.51 | 1.56 | 1.47 | 1.48 | 591,128 | -3.27% |
| 2026-07-28 | 1.55 | 1.58 | 1.41 | 1.53 | 1,305,835 | -3.16% |
| 2026-07-27 | 1.63 | 1.67 | 1.53 | 1.58 | 1,095,863 | -3.07% |
| 2026-07-24 | 1.72 | 1.72 | 1.62 | 1.63 | 758,069 | -5.23% |
| 2026-07-23 | 1.71 | 1.795 | 1.71 | 1.72 | 552,790 | -2.82% |
| 2026-07-22 | 1.73 | 1.81 | 1.7 | 1.77 | 544,809 | +0.00% |
| 2026-07-21 | 1.73 | 1.805 | 1.72 | 1.77 | 1,100,315 | +6.63% |
| 2026-07-20 | 1.71 | 1.74 | 1.625 | 1.66 | 1,116,280 | -2.92% |
| 2026-07-17 | 1.72 | 1.76 | 1.62 | 1.71 | 1,199,321 | -1.16% |
| 2026-07-16 | 1.85 | 1.87 | 1.72 | 1.73 | 1,918,489 | -10.36% |
| 2026-07-15 | 2.04 | 2.08 | 1.87 | 1.93 | 1,074,121 | -4.46% |
| 2026-07-14 | 2.02 | 2.05 | 1.985 | 2.02 | 744,394 | +2.54% |
| 2026-07-13 | 2.02 | 2.055 | 1.97 | 1.97 | 1,113,132 | -5.29% |
| 2026-07-10 | 2.09 | 2.11 | 2.02 | 2.08 | 636,787 | -0.48% |
| 2026-07-09 | 2.1 | 2.135 | 2.04 | 2.09 | 706,756 | +2.45% |
| 2026-07-08 | 1.98 | 2.045 | 1.95 | 2.04 | 1,085,818 | +0.49% |
| 2026-07-07 | 2.04 | 2.07 | 1.98 | 2.03 | 1,336,470 | -3.79% |
| 2026-07-06 | 2.1 | 2.238 | 2.1 | 2.11 | 1,052,495 | +1.93% |
| 2026-07-02 | 2.25 | 2.29 | 2.05 | 2.07 | 1,803,064 | -7.17% |
| 2026-07-01 | 2.22 | 2.335 | 2.19 | 2.23 | 1,348,629 | -1.33% |
| 2026-06-30 | 2.16 | 2.38 | 2.16 | 2.26 | 2,024,555 | +4.15% |
| 2026-06-29 | 2.01 | 2.237 | 1.97 | 2.17 | 1,910,184 | +9.60% |
| 2026-06-26 | 1.97 | 2.02 | 1.94 | 1.98 | 1,267,678 | -2.94% |
| 2026-06-25 | 2.1 | 2.122 | 1.95 | 2.04 | 2,156,887 | +0.99% |
| 2026-06-24 | 2.15 | 2.16 | 2 | 2.02 | 1,872,359 | -7.34% |
| 2026-06-23 | 2.09 | 2.23 | 2.08 | 2.18 | 1,066,597 | -0.91% |
| 2026-06-22 | 2.49 | 2.49 | 2.19 | 2.2 | 2,491,095 | -9.84% |
| 2026-06-18 | 2.38 | 2.465 | 2.29 | 2.44 | 6,612,087 | +7.49% |
| 2026-06-17 | 2.36 | 2.45 | 2.24 | 2.27 | 1,627,292 | -3.40% |
| 2026-06-16 | 2.46 | 2.65 | 2.33 | 2.35 | 2,607,894 | -4.08% |
| 2026-06-15 | 2.36 | 2.49 | 2.31 | 2.45 | 3,250,542 | +10.86% |
| 2026-06-12 | 2.18 | 2.28 | 2.125 | 2.21 | 1,811,702 | +0.00% |
| 2026-06-11 | 2.14 | 2.225 | 2.07 | 2.21 | 2,316,943 | +5.24% |
| 2026-06-10 | 2.11 | 2.22 | 2.06 | 2.1 | 1,834,155 | -2.33% |
| 2026-06-09 | 2.32 | 2.4 | 2.01 | 2.15 | 4,862,035 | -4.44% |
| 2026-06-08 | 2.31 | 2.39 | 2.19 | 2.25 | 5,519,577 | +6.64% |
| 2026-06-05 | 3.1 | 3.14 | 1.71 | 2.11 | 17,204,332 | -34.67% |
| 2026-06-04 | 3.03 | 3.38 | 2.93 | 3.23 | 1,489,889 | +0.31% |
| 2026-06-03 | 3.33 | 3.46 | 3.15 | 3.22 | 1,842,728 | -2.72% |
| 2026-06-02 | 3.4 | 3.63 | 3.285 | 3.31 | 2,212,687 | -1.19% |
| 2026-06-01 | 3.4 | 3.5 | 3.21 | 3.35 | 2,600,734 | -5.10% |
| 2026-05-29 | 3.71 | 3.71 | 3.37 | 3.53 | 4,466,424 | +0.86% |
| 2026-05-28 | 3.17 | 3.5 | 3.07 | 3.5 | 3,220,007 | +11.11% |
| 2026-05-27 | 3.37 | 3.39 | 3.055 | 3.15 | 2,237,723 | -3.37% |
| 2026-05-26 | 3.35 | 3.44 | 3.06 | 3.26 | 2,757,467 | +1.24% |
| 2026-05-22 | 3.06 | 3.3 | 3.025 | 3.22 | 2,601,889 | +5.23% |
| 2026-05-21 | 2.91 | 3.12 | 2.85 | 3.06 | 2,113,476 | +5.52% |
| 2026-05-20 | 2.76 | 2.93 | 2.64 | 2.9 | 2,507,375 | +9.02% |
| 2026-05-19 | 2.68 | 2.76 | 2.51 | 2.66 | 2,800,800 | -5.67% |
| 2026-05-18 | 3 | 3 | 2.68 | 2.82 | 2,884,914 | -7.54% |
| 2026-05-15 | 3.13 | 3.48 | 3.035 | 3.05 | 5,347,000 | -9.50% |
| 2026-05-14 | 3 | 3.499 | 2.9 | 3.37 | 7,284,759 | +14.24% |
| 2026-05-13 | 2.79 | 3.07 | 2.738 | 2.95 | 5,580,857 | +9.26% |