Dark

VLN
Valens Semiconductor Ltd.
stock NYSE

Market Open

Aug 11, 2026 1:11:13 PM EDT

1.67USD+0.299%(0.00)359,764

1.67Bid 1.68Ask 0.01Spread

Pre-market

Aug 11, 2026 9:26:30 AM EDT

1.70USD+1.784%(+0.03)5,162

After-hours

Aug 10, 2026 4:48:30 PM EDT

1.70USD+1.796%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.6800	1.7000	1.6700	1.6700	0.000%	359,764	0.000%
2026-08-10	1.7500	1.7500	1.6600	1.6700	-4.023%	508,892	0.000%
2026-08-07	1.7000	1.7450	1.6800	1.7400	+3.571%	628,080	-4.023%
2026-08-06	1.6900	1.7068	1.6300	1.6800	-0.592%	523,214	-0.595%
2026-08-05	1.7700	1.7700	1.6600	1.6900	-3.429%	630,284	-1.183%
2026-08-04	1.7300	1.7800	1.7100	1.7500	+7.362%	896,880	-4.571%
2026-08-03	1.5500	1.6500	1.5400	1.6300	+3.822%	640,209	+2.454%
2026-07-31	1.6000	1.6300	1.5300	1.5700	+0.641%	892,061	+6.369%
2026-07-30	1.5000	1.5700	1.5000	1.5600	+5.405%	665,614	+7.051%
2026-07-29	1.5100	1.5600	1.4700	1.4800	-3.268%	610,155	+12.838%
2026-07-28	1.5500	1.5800	1.4100	1.5300	-3.165%	1,308,830	+9.150%
2026-07-27	1.6300	1.6700	1.5300	1.5800	-3.067%	1,100,452	+5.696%
2026-07-24	1.7200	1.7200	1.6200	1.6300	-5.233%	789,648	+2.454%
2026-07-23	1.7100	1.7950	1.7100	1.7200	-2.825%	564,416	-2.907%
2026-07-22	1.7300	1.8100	1.7000	1.7700	0.000%	548,669	-5.650%
2026-07-21	1.7300	1.8050	1.7200	1.7700	+6.627%	1,102,704	-5.650%
2026-07-20	1.7100	1.7400	1.6250	1.6600	-2.924%	1,121,158	+0.602%
2026-07-17	1.7200	1.7600	1.6200	1.7100	-1.156%	1,262,603	-2.339%
2026-07-16	1.8500	1.8700	1.7200	1.7300	-10.363%	1,959,462	-3.468%
2026-07-15	2.0400	2.0800	1.8700	1.9300	-4.455%	1,086,294	-13.472%
2026-07-14	2.0200	2.0500	1.9850	2.0200	+2.538%	784,536	-17.327%
2026-07-13	2.0200	2.0550	1.9700	1.9700	-5.288%	1,116,786	-15.228%
2026-07-10	2.0900	2.1100	2.0200	2.0800	-0.478%	638,096	-19.712%
2026-07-09	2.1000	2.1350	2.0400	2.0900	+2.451%	713,976	-20.096%
2026-07-08	1.9800	2.0450	1.9500	2.0400	+0.493%	1,096,957	-18.137%
2026-07-07	2.0400	2.0699	1.9800	2.0300	-3.791%	1,341,389	-17.734%
2026-07-06	2.1000	2.2378	2.1000	2.1100	+1.932%	1,097,224	-20.853%
2026-07-02	2.2500	2.2900	2.0500	2.0700	-7.175%	1,807,744	-19.324%
2026-07-01	2.2200	2.3350	2.1900	2.2300	-1.327%	1,380,558	-25.112%
2026-06-30	2.1600	2.3800	2.1600	2.2600	+4.147%	2,041,780	-26.106%
2026-06-29	2.0100	2.2366	1.9700	2.1700	+9.596%	1,934,266	-23.041%
2026-06-26	1.9700	2.0200	1.9400	1.9800	-2.941%	1,276,885	-15.657%
2026-06-25	2.1000	2.1224	1.9501	2.0400	+0.990%	2,247,297	-18.137%
2026-06-24	2.1500	2.1600	2.0000	2.0200	-7.339%	1,955,631	-17.327%
2026-06-23	2.0900	2.2300	2.0800	2.1800	-0.909%	1,077,131	-23.394%
2026-06-22	2.4900	2.4900	2.1900	2.2000	-9.836%	2,515,106	-24.091%
2026-06-18	2.3800	2.4650	2.2900	2.4400	+7.489%	6,686,803	-31.557%
2026-06-17	2.3600	2.4500	2.2400	2.2700	-3.404%	1,644,464	-26.432%
2026-06-16	2.4600	2.6500	2.3300	2.3500	-4.082%	2,624,684	-28.936%
2026-06-15	2.3600	2.4900	2.3100	2.4500	+10.860%	3,314,365	-31.837%
2026-06-12	2.1800	2.2800	2.1249	2.2100	0.000%	1,846,753	-24.434%
2026-06-11	2.1400	2.2250	2.0700	2.2100	+5.238%	2,356,959	-24.434%
2026-06-10	2.1100	2.2200	2.0600	2.1000	-2.326%	1,861,874	-20.476%
2026-06-09	2.3200	2.4000	2.0101	2.1500	-4.444%	4,927,883	-22.326%
2026-06-08	2.3103	2.3900	2.1900	2.2500	+6.635%	5,545,814	-25.778%
2026-06-05	3.1000	3.1397	1.7100	2.1100	-34.675%	17,420,217	-20.853%
2026-06-04	3.0300	3.3800	2.9300	3.2300	+0.311%	1,516,284	-48.297%
2026-06-03	3.3300	3.4600	3.1500	3.2200	-2.719%	1,915,772	-48.137%
2026-06-02	3.4000	3.6300	3.2850	3.3100	-1.194%	2,256,776	-49.547%
2026-06-01	3.4000	3.5000	3.2100	3.3500	-5.099%	2,620,565	-50.149%
2026-05-29	3.7100	3.7100	3.3700	3.5300	+0.857%	4,489,481	-52.691%
2026-05-28	3.1700	3.5000	3.0700	3.5000	+11.111%	3,529,449	-52.286%
2026-05-27	3.3700	3.3900	3.0550	3.1500	-3.374%	2,265,144	-46.984%
2026-05-26	3.3500	3.4400	3.0600	3.2600	+1.242%	2,791,232	-48.773%
2026-05-22	3.0600	3.3000	3.0250	3.2200	+5.229%	2,614,319	-48.137%
2026-05-21	2.9100	3.1200	2.8500	3.0600	+5.517%	2,154,092	-45.425%
2026-05-20	2.7600	2.9300	2.6400	2.9000	+9.023%	2,553,790	-42.414%
2026-05-19	2.6800	2.7600	2.5100	2.6600	-5.674%	2,823,075	-37.218%
2026-05-18	3.0000	3.0000	2.6800	2.8200	-7.541%	2,939,673	-40.780%
2026-05-15	3.1300	3.4800	3.0350	3.0500	-9.496%	5,347,000	-45.246%
2026-05-14	3.0000	3.4989	2.9000	3.3700	+14.237%	7,284,760	-50.445%
2026-05-13	2.7900	3.0700	2.7382	2.9500	+9.259%	5,580,858	-43.390%
2026-05-12	2.8000	2.8500	2.4600	2.7000	-5.263%	3,853,569	-38.148%
2026-05-11	2.7700	2.8950	2.6400	2.8500	+2.151%	4,957,923	-41.404%
2026-05-08	2.4400	2.8000	2.3500	2.7900	+15.768%	5,478,406	-40.143%
2026-05-07	2.4600	2.4750	2.3250	2.4100	-3.600%	2,293,559	-30.705%
2026-05-06	2.4800	2.5000	2.3300	2.5000	+3.306%	3,036,540	-33.200%
2026-05-05	2.2300	2.5000	2.1200	2.4200	+7.556%	4,611,718	-30.992%
2026-05-04	2.3100	2.4399	2.1900	2.2500	-3.846%	3,419,622	-25.778%
2026-05-01	2.0700	2.3700	2.0200	2.3400	+7.834%	6,160,248	-28.632%
2026-04-30	1.5400	2.5500	1.5100	2.1700	+43.709%	41,313,325	-23.041%
2026-04-29	1.5600	1.5855	1.4700	1.5100	0.000%	829,151	+10.596%
2026-04-28	1.5500	1.5999	1.4500	1.5100	-6.211%	984,992	+10.596%
2026-04-27	1.7800	1.7800	1.6000	1.6100	-10.056%	1,162,713	+3.727%
2026-04-24	1.6700	1.8000	1.6200	1.7900	+8.485%	1,350,353	-6.704%
2026-04-23	1.6900	1.7300	1.5900	1.6500	+2.484%	1,427,902	+1.212%
2026-04-22	1.5200	1.6500	1.5200	1.6100	+7.333%	1,198,802	+3.727%
2026-04-21	1.4900	1.5500	1.4750	1.5000	+2.041%	582,960	+11.333%
2026-04-20	1.5000	1.5100	1.4400	1.4700	-3.289%	397,384	+13.605%
2026-04-17	1.5900	1.5900	1.5200	1.5200	-1.935%	661,933	+9.868%
2026-04-16	1.4700	1.5600	1.4700	1.5500	+5.442%	922,428	+7.742%
2026-04-15	1.4100	1.4950	1.4000	1.4700	+6.522%	823,036	+13.605%
2026-04-14	1.3400	1.4000	1.3400	1.3800	+2.222%	403,227	+21.014%
2026-04-13	1.3300	1.3600	1.3205	1.3500	+1.504%	348,564	+23.704%
2026-04-10	1.3400	1.4086	1.3200	1.3300	-0.746%	637,736	+25.564%
2026-04-09	1.3100	1.3800	1.2900	1.3400	+2.290%	425,416	+24.627%
2026-04-08	1.2600	1.3600	1.2376	1.3100	+11.017%	997,516	+27.481%
2026-04-07	1.1900	1.1950	1.1600	1.1800	-0.840%	359,499	+41.525%
2026-04-06	1.2100	1.2300	1.1800	1.1900	0.000%	322,424	+40.336%
2026-04-02	1.1200	1.2000	1.1100	1.1900	+1.709%	466,998	+40.336%
2026-04-01	1.1500	1.2200	1.1394	1.1700	+3.540%	470,566	+42.735%
2026-03-31	1.1200	1.1750	1.1157	1.1300	+1.802%	309,610	+47.788%
2026-03-30	1.1800	1.1955	1.1000	1.1100	-5.932%	604,359	+50.450%
2026-03-27	1.2000	1.2500	1.1620	1.1800	-3.279%	524,021	+41.525%
2026-03-26	1.2700	1.3000	1.2200	1.2200	-3.175%	329,130	+36.885%
2026-03-25	1.2600	1.3099	1.2400	1.2600	+0.800%	426,079	+32.540%
2026-03-24	1.2700	1.2983	1.2500	1.2500	-0.794%	366,362	+33.600%
2026-03-23	1.2600	1.3000	1.1800	1.2600	+3.279%	1,073,720	+32.540%
2026-03-20	1.2700	1.2850	1.1900	1.2200	-4.688%	1,194,450	+36.885%
2026-03-19	1.2600	1.2900	1.2300	1.2800	+2.400%	582,894	+30.469%
2026-03-18	1.3300	1.3400	1.2500	1.2500	-6.716%	563,700	+33.600%
2026-03-17	1.3500	1.3800	1.3300	1.3400	+0.752%	378,033	+24.627%
2026-03-16	1.3600	1.3699	1.3300	1.3300	0.000%	214,705	+25.564%
2026-03-13	1.3600	1.4000	1.3300	1.3300	-1.481%	331,466	+25.564%
2026-03-12	1.4000	1.4150	1.3500	1.3500	-5.594%	626,832	+23.704%
2026-03-11	1.3900	1.4585	1.3600	1.4300	+3.623%	343,039	+16.783%
2026-03-10	1.3800	1.4500	1.3621	1.3800	+2.222%	505,707	+21.014%
2026-03-09	1.3200	1.3900	1.2901	1.3500	0.000%	724,920	+23.704%
2026-03-06	1.3900	1.4100	1.3500	1.3500	-3.571%	830,456	+23.704%
2026-03-05	1.4700	1.4750	1.4000	1.4000	-2.778%	752,647	+19.286%
2026-03-04	1.4400	1.4800	1.4300	1.4400	0.000%	622,644	+15.972%
2026-03-03	1.4600	1.4852	1.4200	1.4400	-2.703%	566,986	+15.972%
2026-03-02	1.4600	1.5287	1.4410	1.4800	0.000%	929,969	+12.838%
2026-02-27	1.5400	1.5650	1.4700	1.4800	-7.500%	1,164,254	+12.838%
2026-02-26	1.5400	1.6450	1.5035	1.6000	+3.896%	1,286,527	+4.375%
2026-02-25	1.5200	1.5700	1.4700	1.5400	+0.654%	1,100,070	+8.442%
2026-02-24	1.5100	1.5600	1.5000	1.5300	+3.378%	450,129	+9.150%
2026-02-23	1.5100	1.5200	1.4800	1.4800	-1.987%	527,417	+12.838%
2026-02-20	1.4900	1.5550	1.4700	1.5100	+1.342%	617,178	+10.596%
2026-02-19	1.4900	1.5000	1.4550	1.4900	0.000%	538,124	+12.081%
2026-02-18	1.4700	1.5300	1.4600	1.4900	+2.055%	594,545	+12.081%
2026-02-17	1.5000	1.5050	1.4500	1.4600	-3.947%	446,340	+14.384%
2026-02-13	1.4800	1.5650	1.4800	1.5200	+1.333%	506,131	+9.868%
2026-02-12	1.5400	1.6199	1.4850	1.5000	-2.597%	684,843	+11.333%
2026-02-11	1.5700	1.5800	1.5200	1.5400	-0.645%	498,192	+8.442%
2026-02-10	1.5300	1.5950	1.5000	1.5500	+1.974%	692,598	+7.742%
2026-02-09	1.5300	1.5400	1.4900	1.5200	-1.299%	804,987	+9.868%
2026-02-06	1.4500	1.5600	1.4500	1.5400	+7.692%	1,059,444	+8.442%
2026-02-05	1.5000	1.5250	1.4100	1.4300	-7.143%	1,060,314	+16.783%
2026-02-04	1.6200	1.6300	1.4900	1.5400	-3.750%	954,498	+8.442%
2026-02-03	1.6900	1.7000	1.5300	1.6000	-4.192%	1,218,199	+4.375%
2026-02-02	1.6700	1.7001	1.6500	1.6700	-1.765%	782,705	0.000%
2026-01-30	1.7400	1.8250	1.6700	1.7000	-3.409%	1,178,361	-1.765%
2026-01-29	1.7800	1.7900	1.6700	1.7600	-0.565%	1,153,020	-5.114%
2026-01-28	1.8400	1.8500	1.7400	1.7700	-3.804%	1,308,568	-5.650%
2026-01-27	1.8300	1.8500	1.7350	1.8400	0.000%	1,257,641	-9.239%
2026-01-26	1.9300	1.9400	1.8200	1.8400	-6.122%	1,869,712	-9.239%
2026-01-23	2.0600	2.1075	1.9300	1.9600	-6.667%	2,227,299	-14.796%
2026-01-22	2.0800	2.1500	2.0300	2.1000	+7.143%	2,670,862	-20.476%
2026-01-21	1.9500	2.1300	1.8750	1.9600	+1.031%	2,452,092	-14.796%
2026-01-20	1.9100	2.0300	1.8400	1.9400	-2.513%	2,109,210	-13.918%
2026-01-16	2.0900	2.1500	1.9500	1.9900	-4.785%	3,147,348	-16.080%
2026-01-15	2.1000	2.2986	2.0500	2.0900	0.000%	3,074,772	-20.096%
2026-01-14	2.3100	2.3653	2.0500	2.0900	-10.684%	3,716,440	-20.096%
2026-01-13	2.3600	2.5200	2.2000	2.3400	+1.299%	6,842,677	-28.632%
2026-01-12	2.4800	2.5300	2.1000	2.3100	-6.855%	12,993,708	-27.706%
2026-01-09	1.7100	2.7200	1.6300	2.4800	+58.974%	43,630,729	-32.661%
2026-01-08	1.5300	1.5800	1.5200	1.5600	+0.645%	331,732	+7.051%
2026-01-07	1.5800	1.6015	1.5350	1.5500	-2.516%	575,927	+7.742%
2026-01-06	1.6200	1.6200	1.5700	1.5900	+1.274%	352,714	+5.031%
2026-01-05	1.6000	1.6300	1.5700	1.5700	+0.641%	1,001,521	+6.369%
2026-01-02	1.4700	1.5653	1.4650	1.5600	+9.859%	706,380	+7.051%
2025-12-31	1.3800	1.4600	1.3800	1.4200	+2.899%	980,907	+17.606%
2025-12-30	1.4000	1.4150	1.3800	1.3800	-2.128%	714,891	+21.014%
2025-12-29	1.4000	1.4300	1.3900	1.4100	-2.083%	776,012	+18.440%
2025-12-26	1.3900	1.4700	1.3800	1.4400	+4.348%	608,806	+15.972%
2025-12-24	1.4000	1.4201	1.3700	1.3800	-1.429%	481,935	+21.014%
2025-12-23	1.4700	1.4700	1.3900	1.4000	-4.110%	1,077,725	+19.286%
2025-12-22	1.4900	1.5300	1.4600	1.4600	-2.013%	893,924	+14.384%
2025-12-19	1.4900	1.5050	1.4750	1.4900	+0.676%	324,794	+12.081%
2025-12-18	1.4700	1.5150	1.4700	1.4800	0.000%	293,036	+12.838%
2025-12-17	1.5500	1.5700	1.4650	1.4800	-3.268%	493,640	+12.838%
2025-12-16	1.5400	1.5700	1.5150	1.5300	-0.649%	332,915	+9.150%
2025-12-15	1.5700	1.6000	1.5300	1.5400	-3.145%	619,012	+8.442%
2025-12-12	1.6600	1.6600	1.5900	1.5900	-2.454%	311,538	+5.031%
2025-12-11	1.6500	1.6700	1.6300	1.6300	-2.976%	295,231	+2.454%
2025-12-10	1.6900	1.7100	1.6300	1.6800	-1.176%	625,914	-0.595%
2025-12-09	1.7000	1.7457	1.6800	1.7000	0.000%	337,570	-1.765%
2025-12-08	1.6800	1.7100	1.6550	1.7000	+1.190%	321,388	-1.765%
2025-12-05	1.6900	1.7499	1.6600	1.6800	0.000%	413,006	-0.595%
2025-12-04	1.6600	1.7000	1.6500	1.6800	+0.599%	368,529	-0.595%
2025-12-03	1.6000	1.6700	1.5800	1.6700	+5.696%	475,841	0.000%
2025-12-02	1.5900	1.6500	1.5701	1.5800	+0.637%	477,425	+5.696%
2025-12-01	1.5800	1.6088	1.5500	1.5700	-1.875%	450,904	+6.369%
2025-11-28	1.5900	1.6200	1.5700	1.6000	+1.911%	234,112	+4.375%
2025-11-26	1.5300	1.5799	1.5300	1.5700	+1.948%	314,527	+6.369%
2025-11-25	1.5600	1.5600	1.5118	1.5400	+0.654%	183,231	+8.442%
2025-11-24	1.5300	1.5855	1.4700	1.5300	+2.000%	551,707	+9.150%
2025-11-21	1.4200	1.5200	1.3700	1.5000	+5.634%	905,174	+11.333%
2025-11-20	1.4800	1.5150	1.4200	1.4200	-2.069%	963,478	+17.606%
2025-11-19	1.5200	1.5380	1.4200	1.4500	-4.605%	827,854	+15.172%
2025-11-18	1.5300	1.5600	1.5000	1.5200	-2.564%	644,674	+9.868%
2025-11-17	1.7100	1.7296	1.5500	1.5600	-10.345%	752,940	+7.051%
2025-11-14	1.6500	1.7750	1.6500	1.7400	+1.163%	845,308	-4.023%
2025-11-13	1.7100	1.7400	1.6500	1.7200	+1.176%	900,386	-2.907%
2025-11-12	1.8000	1.8700	1.6800	1.7000	-5.556%	2,606,573	-1.765%
2025-11-11	1.6000	1.8400	1.5801	1.8000	+12.500%	3,076,644	-7.222%
2025-11-10	1.6100	1.6358	1.5700	1.6000	+1.266%	552,327	+4.375%
2025-11-07	1.5500	1.5800	1.4850	1.5800	+1.282%	733,967	+5.696%
2025-11-06	1.6600	1.6600	1.5500	1.5600	-6.024%	699,998	+7.051%
2025-11-05	1.6200	1.6600	1.5900	1.6600	+4.403%	411,365	+0.602%
2025-11-04	1.6900	1.7000	1.5800	1.5900	-7.558%	1,203,070	+5.031%
2025-11-03	1.7900	1.8200	1.7200	1.7200	-6.011%	494,216	-2.907%
2025-10-31	1.7200	1.8500	1.6900	1.8300	+7.647%	780,663	-8.743%
2025-10-30	1.7000	1.7100	1.6550	1.7000	-0.585%	489,143	-1.765%
2025-10-29	1.7500	1.7502	1.6900	1.7100	-2.841%	633,773	-2.339%
2025-10-28	1.7600	1.8000	1.7400	1.7600	+0.571%	356,618	-5.114%
2025-10-27	1.7800	1.7900	1.7500	1.7500	-1.685%	379,045	-4.571%
2025-10-24	1.8000	1.8200	1.7606	1.7800	+1.136%	524,918	-6.180%
2025-10-23	1.7100	1.7900	1.7100	1.7600	+1.734%	463,219	-5.114%
2025-10-22	1.7600	1.7894	1.6700	1.7300	-2.260%	1,048,260	-3.468%
2025-10-21	1.8000	1.8000	1.7400	1.7700	-1.667%	711,139	-5.650%
2025-10-20	1.7600	1.8100	1.7300	1.8000	+5.263%	792,440	-7.222%
2025-10-17	1.7900	1.7900	1.7000	1.7100	-3.390%	781,553	-2.339%
2025-10-16	1.8700	1.9000	1.7400	1.7700	-3.804%	1,522,033	-5.650%
2025-10-15	1.8200	1.9200	1.8050	1.8400	+1.099%	1,500,220	-9.239%
2025-10-14	1.8000	1.8500	1.7400	1.8200	+0.552%	811,516	-8.242%
2025-10-13	1.7200	1.8200	1.6900	1.8100	+8.383%	1,195,780	-7.735%
2025-10-10	1.8500	1.8800	1.6650	1.6700	-9.239%	2,143,751	0.000%
2025-10-09	1.9000	1.9200	1.8100	1.8400	-3.158%	1,418,051	-9.239%
2025-10-08	1.8200	1.9200	1.8100	1.9000	+5.556%	724,936	-12.105%
2025-10-07	1.9400	1.9450	1.8000	1.8000	-7.216%	1,136,346	-7.222%
2025-10-06	1.9400	1.9500	1.8700	1.9400	+2.105%	908,103	-13.918%
2025-10-03	1.8900	1.9400	1.8600	1.9000	+2.151%	607,173	-12.105%
2025-10-02	1.7800	1.8800	1.7800	1.8600	+3.333%	769,439	-10.215%
2025-10-01	1.7800	1.8200	1.7750	1.8000	+0.559%	520,915	-7.222%
2025-09-30	1.8200	1.8300	1.7600	1.7900	-2.186%	666,860	-6.704%
2025-09-29	1.8000	1.8400	1.7900	1.8300	+2.235%	910,653	-8.743%
2025-09-26	1.8600	1.8600	1.7700	1.7900	-3.763%	559,677	-6.704%
2025-09-25	1.8500	1.8842	1.7800	1.8600	0.000%	908,100	-10.215%
2025-09-24	1.9200	1.9400	1.8500	1.8600	-2.105%	606,587	-10.215%
2025-09-23	2.0100	2.0200	1.8900	1.9000	-3.061%	496,714	-12.105%
2025-09-22	1.9600	2.0357	1.9200	1.9600	+1.031%	707,911	-14.796%
2025-09-19	1.9100	1.9500	1.8690	1.9400	+0.518%	948,488	-13.918%
2025-09-18	1.8000	1.9700	1.8000	1.9300	+6.630%	789,152	-13.472%
2025-09-17	1.8300	1.8750	1.7950	1.8100	-0.549%	679,203	-7.735%
2025-09-16	1.8100	1.8300	1.7400	1.8200	+1.676%	1,323,106	-8.242%
2025-09-15	1.8600	1.8700	1.7800	1.7900	-3.763%	1,411,342	-6.704%
2025-09-12	1.9300	1.9300	1.8500	1.8600	-2.618%	459,828	-10.215%
2025-09-11	1.9500	1.9500	1.8700	1.9100	-0.521%	832,819	-12.565%
2025-09-10	2.0200	2.0800	1.8900	1.9200	-1.538%	914,968	-13.021%
2025-09-09	1.9800	2.0100	1.9000	1.9500	0.000%	1,014,104	-14.359%
2025-09-08	1.9900	1.9950	1.9400	1.9500	-2.010%	200,538	-14.359%
2025-09-05	1.9200	1.9900	1.9007	1.9900	+3.646%	319,408	-16.080%
2025-09-04	1.9200	1.9492	1.8800	1.9200	0.000%	301,798	-13.021%
2025-09-03	1.9800	1.9800	1.9100	1.9200	-2.538%	348,171	-13.021%
2025-09-02	1.9700	2.0000	1.9400	1.9700	-1.990%	544,988	-15.228%
2025-08-29	2.0300	2.1000	1.9700	2.0100	-0.985%	563,447	-16.915%
2025-08-28	2.0300	2.0795	2.0000	2.0300	+0.495%	324,016	-17.734%
2025-08-27	2.0500	2.0657	2.0100	2.0200	-0.980%	689,880	-17.327%
2025-08-26	2.1500	2.1500	2.0200	2.0400	-4.673%	1,139,164	-18.137%
2025-08-25	2.1700	2.1700	2.0800	2.1400	-2.283%	643,072	-21.963%
2025-08-22	2.0900	2.1900	2.0800	2.1900	+5.288%	391,383	-23.744%
2025-08-21	2.0700	2.1050	2.0500	2.0800	-0.478%	237,886	-19.712%
2025-08-20	2.1000	2.1200	1.9900	2.0900	+2.451%	590,081	-20.096%
2025-08-19	2.2300	2.2435	2.0400	2.0400	-8.520%	674,555	-18.137%
2025-08-18	2.1200	2.2400	2.1100	2.2300	+5.687%	625,729	-25.112%
2025-08-15	2.1400	2.1800	2.1100	2.1100	-0.939%	409,738	-20.853%
2025-08-14	2.1600	2.1600	2.0700	2.1300	-2.294%	752,048	-21.596%
2025-08-13	2.2000	2.2500	2.1500	2.1800	-0.457%	819,495	-23.394%
2025-08-12	2.2100	2.2350	2.1050	2.1900	+0.459%	651,621	-23.744%
2025-08-11	2.0700	2.1900	2.0550	2.1800	+5.825%	809,008	-23.394%
2025-08-08	2.1400	2.1400	1.9935	2.0600	-2.830%	1,071,307	-18.932%
2025-08-07	2.1400	2.1600	2.0800	2.1200	+1.923%	445,728	-21.226%
2025-08-06	2.1400	2.2300	2.0000	2.0800	-12.605%	1,405,939	-19.712%
2025-08-05	2.4500	2.5000	2.3300	2.3800	-1.653%	541,065	-29.832%
2025-08-04	2.3800	2.4400	2.3300	2.4200	+1.681%	392,123	-30.992%
2025-08-01	2.4000	2.4100	2.2900	2.3800	-0.833%	528,728	-29.832%
2025-07-31	2.4700	2.4700	2.3200	2.4000	-2.834%	694,546	-30.417%
2025-07-30	2.5400	2.5596	2.4200	2.4700	-0.403%	627,237	-32.389%
2025-07-29	2.7100	2.7500	2.4200	2.4800	-8.824%	1,395,950	-32.661%
2025-07-28	3.1600	3.1799	2.6500	2.7200	-12.821%	2,972,881	-38.603%
2025-07-25	3.3100	3.3300	3.0200	3.1200	0.000%	2,214,923	-46.474%
2025-07-24	3.2300	3.3400	2.9800	3.1200	+7.586%	5,963,833	-46.474%
2025-07-23	2.7400	3.0500	2.6900	2.9000	+6.227%	3,144,777	-42.414%
2025-07-22	2.7300	2.7700	2.6500	2.7300	-0.727%	185,255	-38.828%
2025-07-21	2.8000	2.8790	2.7100	2.7500	-1.079%	265,667	-39.273%
2025-07-18	2.8600	2.9000	2.7600	2.7800	-0.714%	428,404	-39.928%
2025-07-17	2.6500	2.8267	2.6500	2.8000	+3.704%	319,940	-40.357%
2025-07-16	2.5600	2.7100	2.5500	2.7000	+5.882%	400,634	-38.148%
2025-07-15	2.7000	2.7400	2.5500	2.5500	-6.250%	425,028	-34.510%
2025-07-14	2.7600	2.7900	2.6800	2.7200	-1.449%	173,413	-38.603%
2025-07-11	2.7500	2.8400	2.7200	2.7600	0.000%	369,620	-39.493%
2025-07-10	2.7100	2.8000	2.6600	2.7600	+2.222%	341,901	-39.493%
2025-07-09	2.7700	2.7700	2.6400	2.7000	-2.174%	272,072	-38.148%
2025-07-08	2.6800	2.7750	2.6400	2.7600	+2.985%	264,342	-39.493%
2025-07-07	2.6700	2.7800	2.6000	2.6800	0.000%	457,612	-37.687%
2025-07-03	2.7000	2.7400	2.6186	2.6800	0.000%	267,430	-37.687%
2025-07-02	2.5000	2.6800	2.4700	2.6800	+5.512%	519,342	-37.687%
2025-07-01	2.5700	2.6400	2.4700	2.5400	-3.422%	260,342	-34.252%
2025-06-30	2.5800	2.6951	2.3900	2.6300	+3.137%	531,740	-36.502%
2025-06-27	2.6400	2.6800	2.4500	2.5500	-4.851%	567,136	-34.510%
2025-06-26	2.5000	2.7250	2.4500	2.6800	+11.667%	938,758	-37.687%
2025-06-25	2.3500	2.7300	2.3500	2.4000	+2.564%	1,602,406	-30.417%
2025-06-24	2.1100	2.3500	2.1100	2.3400	+11.429%	341,317	-28.632%
2025-06-23	2.1700	2.2351	2.0700	2.1000	-4.110%	280,933	-20.476%
2025-06-20	2.2400	2.2900	2.1900	2.1900	-3.947%	124,746	-23.744%
2025-06-18	2.0100	2.2800	2.0007	2.2800	+14.000%	454,905	-26.754%
2025-06-17	2.0500	2.0700	1.9900	2.0000	-2.439%	313,793	-16.500%
2025-06-16	2.1000	2.1200	2.0300	2.0500	-0.485%	393,460	-18.537%
2025-06-13	2.1100	2.1500	2.0600	2.0600	-4.186%	260,709	-18.932%
2025-06-12	2.1000	2.1600	2.1000	2.1500	+1.415%	236,708	-22.326%
2025-06-11	2.1500	2.2057	2.1100	2.1200	-1.395%	349,206	-21.226%
2025-06-10	2.2000	2.2654	2.1450	2.1500	-0.463%	392,611	-22.326%
2025-06-09	2.1800	2.2100	2.1600	2.1600	-1.370%	186,750	-22.685%
2025-06-06	2.1900	2.2300	2.1500	2.1900	+0.459%	186,933	-23.744%
2025-06-05	2.2200	2.2200	2.1700	2.1800	-0.909%	187,896	-23.394%
2025-06-04	2.2000	2.2326	2.1800	2.2000	+0.917%	205,240	-24.091%
2025-06-03	2.1500	2.2550	2.1500	2.1800	-3.111%	443,009	-23.394%
2025-06-02	2.2500	2.2800	2.2000	2.2500	+0.446%	236,886	-25.778%
2025-05-30	2.2100	2.2900	2.1600	2.2400	+1.357%	183,180	-25.446%
2025-05-29	2.2400	2.3045	2.1710	2.2100	-0.450%	205,976	-24.434%
2025-05-28	2.2400	2.2924	2.2100	2.2200	-1.333%	251,582	-24.775%
2025-05-27	2.2800	2.3495	2.2200	2.2500	-0.442%	277,542	-25.778%
2025-05-23	2.2900	2.3850	2.2600	2.2600	-4.237%	287,339	-26.106%
2025-05-22	2.3600	2.4600	2.3400	2.3600	0.000%	197,256	-29.237%
2025-05-21	2.4200	2.4800	2.2600	2.3600	-2.881%	430,758	-29.237%
2025-05-20	2.4200	2.4600	2.3900	2.4300	-0.816%	112,636	-31.276%
2025-05-19	2.4000	2.4900	2.4000	2.4500	-1.210%	137,560	-31.837%
2025-05-16	2.4900	2.5500	2.4220	2.4800	-1.195%	232,131	-32.661%
2025-05-15	2.4400	2.6350	2.4300	2.5100	+1.619%	231,968	-33.466%
2025-05-14	2.4200	2.5600	2.3900	2.4700	+1.646%	358,504	-32.389%
2025-05-13	2.5100	2.5500	2.4150	2.4300	-1.619%	262,311	-31.276%
2025-05-12	2.5200	2.6000	2.4050	2.4700	+3.347%	431,469	-32.389%
2025-05-09	2.4100	2.4800	2.3200	2.3900	-1.646%	311,459	-30.126%
2025-05-08	2.4900	2.5575	2.3300	2.4300	+2.966%	461,621	-31.276%
2025-05-07	2.3000	2.7500	2.2200	2.3600	-14.801%	540,376	-29.237%
2025-05-06	2.7300	2.8300	2.6800	2.7700	+1.095%	272,830	-39.711%
2025-05-05	2.7200	2.8000	2.7000	2.7400	+0.735%	239,779	-39.051%
2025-05-02	2.7700	2.8298	2.7200	2.7200	-0.730%	251,414	-38.603%
2025-05-01	2.6900	2.8100	2.6500	2.7400	+3.396%	278,482	-39.051%
2025-04-30	2.5800	2.6950	2.5300	2.6500	0.000%	249,837	-36.981%
2025-04-29	2.5000	2.7300	2.4500	2.6500	+6.000%	267,359	-36.981%
2025-04-28	2.6000	2.6050	2.5000	2.5000	-3.846%	176,444	-33.200%
2025-04-25	2.4800	2.6450	2.4525	2.6000	+4.839%	246,255	-35.769%
2025-04-24	2.4000	2.5700	2.3800	2.4800	+5.085%	363,482	-32.661%
2025-04-23	2.3400	2.4550	2.3200	2.3600	+3.965%	322,491	-29.237%
2025-04-22	2.3300	2.4000	2.2600	2.2700	-0.873%	274,056	-26.432%
2025-04-21	2.4000	2.4000	2.2600	2.2900	-4.184%	346,911	-27.074%
2025-04-17	2.2500	2.4150	2.2400	2.3900	+6.696%	547,884	-30.126%
2025-04-16	2.3000	2.4350	2.2200	2.2400	-5.085%	378,438	-25.446%
2025-04-15	2.2800	2.4850	2.2501	2.3600	+3.057%	645,919	-29.237%
2025-04-14	2.2500	2.6093	2.2200	2.2900	+8.531%	944,345	-27.074%
2025-04-11	2.1500	2.2250	2.0600	2.1100	+5.500%	266,156	-20.853%
2025-04-10	2.0300	2.0350	1.9501	2.0000	-0.498%	195,919	-16.500%
2025-04-09	1.7600	2.0400	1.7600	2.0100	+14.205%	232,173	-16.915%
2025-04-08	1.9000	1.9700	1.7300	1.7600	-4.348%	288,701	-5.114%
2025-04-07	1.7300	1.9500	1.7300	1.8400	-1.075%	458,478	-9.239%
2025-04-04	1.9400	2.0200	1.8100	1.8600	-8.824%	367,044	-10.215%
2025-04-03	2.0000	2.1000	1.9800	2.0400	-3.318%	310,779	-18.137%
2025-04-02	2.2000	2.2950	2.0800	2.1100	+3.431%	940,386	-20.853%
2025-04-01	2.0000	2.0992	2.0000	2.0400	0.000%	254,914	-18.137%
2025-03-31	1.9800	2.0500	1.9100	2.0400	+0.990%	199,795	-18.137%
2025-03-28	2.0500	2.1100	1.9800	2.0200	-2.415%	209,669	-17.327%
2025-03-27	2.1300	2.1800	2.0600	2.0700	-2.358%	117,210	-19.324%
2025-03-26	2.1600	2.2200	2.0800	2.1200	-2.304%	128,885	-21.226%
2025-03-25	2.1600	2.2150	2.1150	2.1700	+1.402%	188,884	-23.041%
2025-03-24	2.1700	2.2633	2.1150	2.1400	-0.465%	189,020	-21.963%
2025-03-21	2.0600	2.1750	2.0200	2.1500	+1.896%	118,571	-22.326%
2025-03-20	2.1500	2.2250	2.1050	2.1100	-3.653%	126,289	-20.853%
2025-03-19	2.1700	2.2200	2.1386	2.1900	-0.455%	211,227	-23.744%
2025-03-18	2.1200	2.2500	2.0600	2.2000	+3.774%	197,116	-24.091%
2025-03-17	2.0800	2.1450	2.0400	2.1200	+4.433%	258,064	-21.226%
2025-03-14	1.9500	2.0392	1.9500	2.0300	+4.103%	172,776	-17.734%
2025-03-13	2.0900	2.0900	1.8800	1.9500	-7.583%	408,157	-14.359%
2025-03-12	2.0400	2.1100	2.0300	2.1100	+4.975%	109,417	-20.853%
2025-03-11	1.9900	2.0500	1.9600	2.0100	-0.985%	160,845	-16.915%
2025-03-10	2.1000	2.1550	2.0000	2.0300	-6.019%	182,369	-17.734%
2025-03-07	2.0700	2.1789	2.0500	2.1600	+2.370%	204,206	-22.685%
2025-03-06	2.1900	2.1900	2.1000	2.1100	-4.955%	206,537	-20.853%
2025-03-05	2.1500	2.2400	2.0900	2.2200	+2.778%	166,488	-24.775%
2025-03-04	2.0500	2.2000	2.0500	2.1600	+6.404%	258,902	-22.685%
2025-03-03	2.1100	2.2000	2.0300	2.0300	-3.333%	352,185	-17.734%
2025-02-28	2.1400	2.1450	1.9820	2.1000	-0.943%	295,795	-20.476%
2025-02-27	2.1500	2.2700	2.1100	2.1200	-0.469%	302,841	-21.226%
2025-02-26	2.3600	2.4000	2.1150	2.1300	-4.911%	498,957	-21.596%
2025-02-25	2.3200	2.3200	2.1900	2.2400	-3.448%	476,922	-25.446%
2025-02-24	2.4500	2.4500	2.3000	2.3200	-5.306%	414,529	-28.017%
2025-02-21	2.5600	2.5600	2.4200	2.4500	-3.162%	290,709	-31.837%
2025-02-20	2.5600	2.6000	2.4600	2.5300	-1.938%	255,783	-33.992%

.dark-mode .zmQ4Wr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmQ4Wr{ color: #333333; background-color: white; border: 2px solid #333333; }VLNValens Semiconductor Ltd.stock NYSE

VLN
Valens Semiconductor Ltd.
stock NYSE