Valens Semiconductor Ltd. VLN
1.45 USD +0.01 (+0.69%)
Regular-session close
1.45 0.00 0.00%
After hours · Nov 13, 7:37 PM ET
1.37 Day range 1.47
1.11 52-week range 3.53
- YTD
- +2.11%
- 1 year
- -15.70%
VLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.43 | 1.47 | 1.37 | 1.45 | +0.01 | +0.69% | 906,238 |
| Nov 12, 2026 | 1.41 | 1.47 | 1.41 | 1.44 | +0.01 | +0.70% | 516,400 |
| Nov 11, 2026 | 1.66 | 1.66 | 1.40 | 1.43 | -0.19 | -11.73% | 1,787,600 |
| Nov 10, 2026 | 1.52 | 1.67 | 1.51 | 1.62 | +0.06 | +3.85% | 933,800 |
| Nov 9, 2026 | 1.45 | 1.57 | 1.45 | 1.56 | +0.14 | +9.86% | 492,100 |
| Nov 6, 2026 | 1.45 | 1.48 | 1.38 | 1.42 | +0.06 | +4.41% | 375,800 |
| Nov 5, 2026 | 1.46 | 1.48 | 1.32 | 1.36 | -0.13 | -8.72% | 952,200 |
| Nov 4, 2026 | 1.53 | 1.57 | 1.46 | 1.49 | +0.01 | +0.68% | 423,000 |
| Nov 3, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 0.00 | 0.00% | 282,300 |
| Nov 2, 2026 | 1.52 | 1.59 | 1.46 | 1.48 | -0.03 | -1.99% | 386,000 |
| Oct 30, 2026 | 1.56 | 1.57 | 1.47 | 1.51 | -0.13 | -7.93% | 497,600 |
| Oct 29, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | -0.03 | -1.80% | 226,700 |
| Oct 28, 2026 | 1.69 | 1.70 | 1.63 | 1.67 | -0.02 | -1.18% | 254,000 |
| Oct 27, 2026 | 1.65 | 1.71 | 1.63 | 1.69 | +0.08 | +4.97% | 413,800 |
| Oct 26, 2026 | 1.52 | 1.61 | 1.51 | 1.61 | +0.05 | +3.21% | 586,900 |
| Oct 23, 2026 | 1.45 | 1.60 | 1.45 | 1.56 | +0.09 | +6.12% | 582,000 |
| Oct 22, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | -0.14 | -8.70% | 604,300 |
| Oct 21, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | +0.02 | +1.26% | 358,100 |
| Oct 20, 2026 | 1.53 | 1.62 | 1.52 | 1.59 | +0.02 | +1.27% | 333,300 |
| Oct 19, 2026 | 1.62 | 1.67 | 1.56 | 1.57 | -0.02 | -1.26% | 387,300 |
| Oct 16, 2026 | 1.68 | 1.68 | 1.56 | 1.59 | -0.09 | -5.36% | 664,500 |
| Oct 15, 2026 | 1.60 | 1.70 | 1.59 | 1.68 | +0.07 | +4.35% | 615,100 |
| Oct 14, 2026 | 1.59 | 1.62 | 1.54 | 1.61 | -0.02 | -1.23% | 1,081,100 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.59 | 1.63 | -0.03 | -1.81% | 659,100 |
| Oct 12, 2026 | 1.73 | 1.77 | 1.66 | 1.66 | -0.07 | -4.05% | 333,900 |
| Oct 9, 2026 | 1.79 | 1.80 | 1.72 | 1.73 | -0.03 | -1.70% | 225,300 |
| Oct 8, 2026 | 1.82 | 1.83 | 1.74 | 1.76 | -0.09 | -4.86% | 605,000 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | -0.03 | -1.60% | 425,400 |
| Oct 6, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 0.00 | 0.00% | 256,600 |
| Oct 5, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | -0.03 | -1.57% | 280,900 |
| Oct 2, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | +0.04 | +2.14% | 468,900 |
| Oct 1, 2026 | 1.89 | 1.89 | 1.82 | 1.87 | -0.01 | -0.53% | 326,300 |
| Sep 30, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | +0.05 | +2.73% | 387,000 |
| Sep 29, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | +0.02 | +1.10% | 399,300 |
| Sep 28, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | -0.07 | -3.72% | 466,700 |
| Sep 25, 2026 | 1.85 | 1.90 | 1.84 | 1.88 | +0.03 | +1.62% | 430,000 |
| Sep 24, 2026 | 1.87 | 1.88 | 1.83 | 1.85 | -0.07 | -3.65% | 490,300 |
| Sep 23, 2026 | 1.90 | 1.92 | 1.83 | 1.92 | 0.00 | 0.00% | 640,800 |
| Sep 22, 2026 | 1.86 | 1.92 | 1.80 | 1.92 | +0.15 | +8.47% | 1,211,400 |
| Sep 21, 2026 | 1.70 | 1.78 | 1.69 | 1.77 | +0.12 | +7.27% | 940,500 |
| Sep 18, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | +0.02 | +1.23% | 745,000 |
| Sep 17, 2026 | 1.63 | 1.69 | 1.59 | 1.63 | +0.06 | +3.82% | 762,400 |
| Sep 16, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | -0.02 | -1.26% | 439,000 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.56 | 1.59 | -0.03 | -1.85% | 602,400 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | -0.04 | -2.41% | 563,700 |
| Sep 11, 2026 | 1.68 | 1.73 | 1.65 | 1.66 | +0.01 | +0.61% | 752,600 |
| Sep 10, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | -0.03 | -1.79% | 592,000 |
| Sep 9, 2026 | 1.70 | 1.72 | 1.64 | 1.68 | -0.01 | -0.59% | 702,600 |
| Sep 8, 2026 | 1.73 | 1.76 | 1.67 | 1.69 | -0.02 | -1.17% | 988,000 |
| Sep 4, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | +0.04 | +2.40% | 622,900 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | -0.06 | -3.47% | 1,025,600 |
| Sep 2, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | +0.01 | +0.58% | 452,600 |
| Sep 1, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | -0.06 | -3.37% | 558,400 |
| Aug 31, 2026 | 1.78 | 1.82 | 1.74 | 1.78 | -0.02 | -1.11% | 626,200 |
| Aug 28, 2026 | 1.84 | 1.89 | 1.79 | 1.80 | -0.07 | -3.74% | 491,800 |
| Aug 27, 2026 | 1.83 | 1.87 | 1.80 | 1.87 | +0.08 | +4.47% | 495,300 |
| Aug 26, 2026 | 1.81 | 1.84 | 1.78 | 1.79 | -0.02 | -1.10% | 250,400 |
| Aug 25, 2026 | 1.80 | 1.82 | 1.74 | 1.81 | +0.04 | +2.26% | 626,600 |
| Aug 24, 2026 | 1.78 | 1.79 | 1.69 | 1.77 | -0.04 | -2.21% | 1,204,700 |
| Aug 21, 2026 | 1.81 | 1.82 | 1.75 | 1.81 | +0.04 | +2.26% | 702,100 |
| Aug 20, 2026 | 1.77 | 1.82 | 1.72 | 1.77 | -0.05 | -2.75% | 601,400 |
| Aug 19, 2026 | 1.84 | 1.88 | 1.76 | 1.82 | -0.01 | -0.55% | 688,000 |
| Aug 18, 2026 | 1.82 | 1.96 | 1.77 | 1.83 | -0.08 | -4.19% | 1,448,400 |
| Aug 17, 2026 | 1.94 | 2.00 | 1.89 | 1.91 | -0.03 | -1.55% | 1,057,000 |
| Aug 14, 2026 | 1.97 | 2.04 | 1.90 | 1.94 | 0.00 | 0.00% | 1,158,200 |
65 days, newest first. Daily bars as drawn on the VLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.