Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

2.051 -0.069 (-3.27%)
Streaming Delayed Price Updated: 12:11 PM EDT, Aug 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 07, 2025 2.140 2.160 2.080 2.120 442,816 +0.04(+1.92%)
Aug 06, 2025 2.140 2.230 2.000 2.080 1,402,663 -0.30(-12.61%)
Aug 05, 2025 2.450 2.500 2.330 2.380 531,043 -0.04(-1.65%)
Aug 04, 2025 2.380 2.440 2.330 2.420 388,376 +0.04(+1.68%)
Aug 01, 2025 2.400 2.410 2.290 2.380 528,728 -0.02(-0.83%)
Jul 31, 2025 2.470 2.470 2.320 2.400 694,091 -0.07(-2.83%)
Jul 30, 2025 2.540 2.560 2.420 2.470 624,875 -0.01(-0.40%)
Jul 29, 2025 2.710 2.750 2.420 2.480 1,395,237 -0.24(-8.82%)
Jul 28, 2025 3.160 3.180 2.650 2.720 2,978,035 -0.40(-12.82%)
Jul 25, 2025 3.310 3.330 3.020 3.120 2,214,923 +0.00(+0.00%)
Jul 24, 2025 3.230 3.340 2.980 3.120 5,951,678 +0.22(+7.59%)
Jul 23, 2025 2.740 3.050 2.690 2.900 3,074,660 +0.17(+6.23%)
Jul 22, 2025 2.730 2.770 2.650 2.730 184,948 -0.02(-0.73%)
Jul 21, 2025 2.800 2.879 2.710 2.750 262,632 -0.03(-1.08%)
Jul 18, 2025 2.860 2.900 2.760 2.780 428,404 -0.02(-0.71%)
Jul 17, 2025 2.650 2.827 2.650 2.800 319,940 +0.10(+3.70%)
Jul 16, 2025 2.560 2.710 2.550 2.700 400,634 +0.15(+5.88%)
Jul 15, 2025 2.700 2.740 2.550 2.550 425,028 -0.17(-6.25%)
Jul 14, 2025 2.760 2.790 2.680 2.720 173,413 -0.04(-1.45%)
Jul 11, 2025 2.750 2.840 2.720 2.760 369,620 +0.00(+0.00%)
Jul 10, 2025 2.710 2.800 2.660 2.760 340,901 +0.06(+2.22%)
Jul 09, 2025 2.770 2.770 2.640 2.700 272,042 -0.06(-2.17%)
Jul 08, 2025 2.680 2.775 2.640 2.760 264,342 +0.08(+2.99%)
Jul 07, 2025 2.670 2.780 2.600 2.680 457,612 +0.00(+0.00%)
Jul 03, 2025 2.700 2.740 2.619 2.680 267,430 +0.00(+0.00%)
Jul 02, 2025 2.500 2.680 2.470 2.680 519,342 +0.14(+5.51%)
Jul 01, 2025 2.570 2.640 2.470 2.540 260,342 -0.09(-3.42%)
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%)
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.