Valens Semiconductor Ltd. Ordinary Shares (VLN)
2.2100
-0.0100 (-0.45%)
NYSE · Last Trade: May 30th, 3:31 AM EDT
Historical Prices For Valens Semiconductor Ltd. Ordinary Shares (VLN)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
5/29/2025 | 2.24 | 2.30 | 2.17 | 2.21 | 205,976 | 2.21 |
5/28/2025 | 2.24 | 2.29 | 2.21 | 2.22 | 251,582 | 2.22 |
5/27/2025 | 2.28 | 2.35 | 2.22 | 2.25 | 277,503 | 2.25 |
5/23/2025 | 2.29 | 2.38 | 2.26 | 2.26 | 287,339 | 2.26 |
5/22/2025 | 2.36 | 2.46 | 2.34 | 2.36 | 197,256 | 2.36 |
5/21/2025 | 2.42 | 2.48 | 2.26 | 2.36 | 430,708 | 2.36 |
5/20/2025 | 2.42 | 2.46 | 2.39 | 2.43 | 112,631 | 2.43 |
5/19/2025 | 2.40 | 2.49 | 2.40 | 2.45 | 137,560 | 2.45 |
5/16/2025 | 2.49 | 2.55 | 2.42 | 2.48 | 232,131 | 2.48 |
5/15/2025 | 2.44 | 2.63 | 2.43 | 2.51 | 231,968 | 2.51 |
5/14/2025 | 2.42 | 2.56 | 2.39 | 2.47 | 358,495 | 2.47 |
5/13/2025 | 2.51 | 2.55 | 2.42 | 2.43 | 262,311 | 2.43 |
5/12/2025 | 2.52 | 2.60 | 2.40 | 2.47 | 431,469 | 2.47 |
5/09/2025 | 2.41 | 2.48 | 2.32 | 2.39 | 311,459 | 2.39 |
5/08/2025 | 2.49 | 2.56 | 2.33 | 2.43 | 461,621 | 2.43 |
5/07/2025 | 2.30 | 2.75 | 2.22 | 2.36 | 540,376 | 2.36 |
5/06/2025 | 2.73 | 2.83 | 2.68 | 2.77 | 272,760 | 2.77 |
5/05/2025 | 2.72 | 2.80 | 2.70 | 2.74 | 239,775 | 2.74 |
5/02/2025 | 2.77 | 2.83 | 2.72 | 2.72 | 251,414 | 2.72 |
5/01/2025 | 2.69 | 2.81 | 2.65 | 2.74 | 278,482 | 2.74 |
4/30/2025 | 2.58 | 2.69 | 2.53 | 2.65 | 249,837 | 2.65 |
4/29/2025 | 2.50 | 2.73 | 2.45 | 2.65 | 266,972 | 2.65 |
4/28/2025 | 2.60 | 2.60 | 2.50 | 2.50 | 176,419 | 2.50 |
4/25/2025 | 2.48 | 2.65 | 2.45 | 2.60 | 246,255 | 2.60 |
4/24/2025 | 2.40 | 2.57 | 2.38 | 2.48 | 363,480 | 2.48 |
4/23/2025 | 2.34 | 2.46 | 2.32 | 2.36 | 322,489 | 2.36 |
4/22/2025 | 2.33 | 2.40 | 2.26 | 2.27 | 274,056 | 2.27 |
4/21/2025 | 2.40 | 2.40 | 2.26 | 2.29 | 346,911 | 2.29 |
4/17/2025 | 2.25 | 2.42 | 2.24 | 2.39 | 547,884 | 2.39 |
4/16/2025 | 2.30 | 2.44 | 2.22 | 2.24 | 378,438 | 2.24 |
4/15/2025 | 2.28 | 2.48 | 2.25 | 2.36 | 645,919 | 2.36 |
4/14/2025 | 2.25 | 2.61 | 2.22 | 2.29 | 943,645 | 2.29 |
4/11/2025 | 2.15 | 2.23 | 2.06 | 2.11 | 266,156 | 2.11 |
4/10/2025 | 2.03 | 2.04 | 1.95 | 2.00 | 196,074 | 2.00 |
4/09/2025 | 1.76 | 2.04 | 1.76 | 2.01 | 231,138 | 2.01 |
4/08/2025 | 1.90 | 1.97 | 1.73 | 1.76 | 288,701 | 1.76 |
4/07/2025 | 1.73 | 1.95 | 1.73 | 1.84 | 458,248 | 1.84 |
4/04/2025 | 1.94 | 2.02 | 1.81 | 1.86 | 367,044 | 1.86 |
4/03/2025 | 2.00 | 2.10 | 1.98 | 2.04 | 310,729 | 2.04 |
4/02/2025 | 2.20 | 2.29 | 2.08 | 2.11 | 940,286 | 2.11 |
4/01/2025 | 2.00 | 2.10 | 2.00 | 2.04 | 254,914 | 2.04 |
3/31/2025 | 1.98 | 2.05 | 1.91 | 2.04 | 199,770 | 2.04 |
3/28/2025 | 2.05 | 2.11 | 1.98 | 2.02 | 209,669 | 2.02 |
3/27/2025 | 2.13 | 2.18 | 2.06 | 2.07 | 117,210 | 2.07 |
3/26/2025 | 2.16 | 2.22 | 2.08 | 2.12 | 127,835 | 2.12 |
3/25/2025 | 2.16 | 2.21 | 2.12 | 2.17 | 188,353 | 2.17 |
3/24/2025 | 2.17 | 2.26 | 2.12 | 2.14 | 189,420 | 2.14 |
3/21/2025 | 2.06 | 2.17 | 2.02 | 2.15 | 118,571 | 2.15 |
3/20/2025 | 2.15 | 2.23 | 2.10 | 2.11 | 126,389 | 2.11 |
3/19/2025 | 2.17 | 2.22 | 2.14 | 2.19 | 211,527 | 2.19 |
3/18/2025 | 2.12 | 2.25 | 2.06 | 2.20 | 198,544 | 2.20 |
3/17/2025 | 2.08 | 2.15 | 2.04 | 2.12 | 258,164 | 2.12 |
3/14/2025 | 1.95 | 2.04 | 1.95 | 2.03 | 172,776 | 2.03 |
3/13/2025 | 2.09 | 2.09 | 1.88 | 1.95 | 408,294 | 1.95 |
3/12/2025 | 2.04 | 2.11 | 2.03 | 2.11 | 109,617 | 2.11 |
3/11/2025 | 1.99 | 2.05 | 1.96 | 2.01 | 164,913 | 2.01 |
3/10/2025 | 2.10 | 2.15 | 2.00 | 2.03 | 182,869 | 2.03 |
3/07/2025 | 2.07 | 2.18 | 2.05 | 2.16 | 204,406 | 2.16 |
3/06/2025 | 2.19 | 2.19 | 2.10 | 2.11 | 206,637 | 2.11 |
3/05/2025 | 2.15 | 2.24 | 2.09 | 2.22 | 166,488 | 2.22 |
3/04/2025 | 2.05 | 2.20 | 2.05 | 2.16 | 259,423 | 2.16 |
3/03/2025 | 2.11 | 2.20 | 2.03 | 2.03 | 352,185 | 2.03 |
2/28/2025 | 2.14 | 2.15 | 1.98 | 2.10 | 295,795 | 2.10 |