Skip to main content

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

2.528 -0.102 (-3.89%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.580 2.695 2.390 2.630 531,724 +0.08(+3.14%)
Jun 27, 2025 2.640 2.680 2.450 2.550 567,136 -0.13(-4.85%)
Jun 26, 2025 2.500 2.725 2.450 2.680 936,824 +0.28(+11.67%)
Jun 25, 2025 2.350 2.730 2.350 2.400 1,601,860 +0.06(+2.56%)
Jun 24, 2025 2.110 2.350 2.110 2.340 340,297 +0.24(+11.43%)
Jun 23, 2025 2.170 2.235 2.070 2.100 280,933 -0.09(-4.11%)
Jun 20, 2025 2.240 2.290 2.190 2.190 124,746 -0.09(-3.95%)
Jun 18, 2025 2.010 2.280 2.001 2.280 454,905 +0.28(+14.00%)
Jun 17, 2025 2.050 2.070 1.990 2.000 313,773 -0.05(-2.44%)
Jun 16, 2025 2.100 2.120 2.030 2.050 393,220 -0.01(-0.49%)
Jun 13, 2025 2.110 2.150 2.060 2.060 260,709 -0.09(-4.19%)
Jun 12, 2025 2.100 2.160 2.100 2.150 236,708 +0.03(+1.42%)
Jun 11, 2025 2.150 2.206 2.110 2.120 349,146 -0.03(-1.40%)
Jun 10, 2025 2.200 2.265 2.145 2.150 392,606 -0.01(-0.46%)
Jun 09, 2025 2.180 2.210 2.160 2.160 186,750 -0.03(-1.37%)
Jun 06, 2025 2.190 2.230 2.150 2.190 186,933 +0.01(+0.46%)
Jun 05, 2025 2.220 2.220 2.170 2.180 187,895 -0.02(-0.91%)
Jun 04, 2025 2.200 2.233 2.180 2.200 205,240 +0.02(+0.92%)
Jun 03, 2025 2.150 2.255 2.150 2.180 443,009 -0.07(-3.11%)
Jun 02, 2025 2.250 2.280 2.200 2.250 236,886 +0.01(+0.45%)
May 30, 2025 2.210 2.290 2.160 2.240 183,180 +0.03(+1.36%)
May 29, 2025 2.240 2.304 2.171 2.210 205,976 -0.01(-0.45%)
May 28, 2025 2.240 2.292 2.210 2.220 251,582 -0.03(-1.33%)
May 27, 2025 2.280 2.349 2.220 2.250 277,503 -0.01(-0.44%)
May 23, 2025 2.290 2.385 2.260 2.260 287,339 -0.10(-4.24%)
May 22, 2025 2.360 2.460 2.340 2.360 197,256 +0.00(+0.00%)
May 21, 2025 2.420 2.480 2.260 2.360 430,708 -0.07(-2.88%)
May 20, 2025 2.420 2.460 2.390 2.430 112,631 -0.02(-0.82%)
May 19, 2025 2.400 2.490 2.400 2.450 137,560 -0.03(-1.21%)
May 16, 2025 2.490 2.550 2.422 2.480 232,131 -0.03(-1.20%)
May 15, 2025 2.440 2.635 2.430 2.510 231,968 +0.04(+1.62%)
May 14, 2025 2.420 2.560 2.390 2.470 358,495 +0.04(+1.65%)
May 13, 2025 2.510 2.550 2.415 2.430 262,311 -0.04(-1.62%)
May 12, 2025 2.520 2.600 2.405 2.470 431,469 +0.08(+3.35%)
May 09, 2025 2.410 2.480 2.320 2.390 311,459 -0.04(-1.65%)
May 08, 2025 2.490 2.558 2.330 2.430 461,621 +0.07(+2.97%)
May 07, 2025 2.300 2.750 2.220 2.360 540,376 -0.41(-14.80%)
May 06, 2025 2.730 2.830 2.680 2.770 272,760 +0.03(+1.09%)
May 05, 2025 2.720 2.800 2.700 2.740 239,775 +0.02(+0.74%)
May 02, 2025 2.770 2.830 2.720 2.720 251,414 -0.02(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.