Valens Semiconductor Ltd. Ordinary Shares (VLN)

1.9300
-0.0900 (-4.46%)
NYSE· Last Trade: Jul 15th, 6:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valens Semiconductor Ltd. Ordinary Shares (VLN)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/20262.022.051.992.02784,5362.02
7/13/20262.022.061.971.971,116,7711.97
7/10/20262.092.112.022.08638,0962.08
7/09/20262.102.132.042.09713,0422.09
7/08/20261.982.041.952.041,095,7412.04
7/07/20262.042.071.982.031,341,1392.03
7/06/20262.102.242.102.111,062,2672.11
7/02/20262.252.292.052.071,807,7442.07
7/01/20262.222.332.192.231,379,8722.23
6/30/20262.162.382.162.262,040,6842.26
6/29/20262.012.241.972.171,929,5622.17
6/26/20261.972.021.941.981,276,8851.98
6/25/20262.102.121.952.042,246,4872.04
6/24/20262.152.162.002.021,944,6582.02
6/23/20262.092.232.082.181,074,2932.18
6/22/20262.492.492.192.202,514,1712.20
6/18/20262.382.462.292.446,686,8062.44
6/17/20262.362.452.242.271,644,3512.27
6/16/20262.462.652.332.352,623,4242.35
6/15/20262.362.492.312.453,309,5382.45
6/12/20262.182.282.122.211,846,7532.21
6/11/20262.142.232.072.212,354,6592.21
6/10/20262.112.222.062.101,856,2872.10
6/09/20262.322.402.012.154,924,9892.15
6/08/20262.312.392.192.255,543,1002.25
6/05/20263.103.141.712.1117,420,2352.11
6/04/20263.033.382.933.231,516,0133.23
6/03/20263.333.463.153.221,914,4103.22
6/02/20263.403.633.293.312,253,2743.31
6/01/20263.403.503.213.352,612,2343.35
5/29/20263.713.713.373.534,489,4823.53
5/28/20263.173.503.073.503,423,3123.50
5/27/20263.373.393.063.152,260,0603.15
5/26/20263.353.443.063.262,786,4803.26
5/22/20263.063.303.023.222,614,3203.22
5/21/20262.913.122.853.062,134,4613.06
5/20/20262.762.932.642.902,547,7232.90
5/19/20262.682.762.512.662,819,4822.66
5/18/20263.003.002.682.822,920,1812.82
5/15/20263.133.483.043.055,347,0023.05
5/14/20263.003.502.903.377,217,7453.37
5/13/20262.793.072.742.955,567,3162.95
5/12/20262.802.852.462.703,839,7432.70
5/11/20262.772.902.642.854,926,5182.85
5/08/20262.442.802.352.795,478,4152.79
5/07/20262.462.482.332.412,291,8852.41
5/06/20262.482.502.332.503,032,8382.50
5/05/20262.232.502.122.424,536,0492.42
5/04/20262.312.442.192.253,418,9272.25
5/01/20262.072.372.022.346,160,2522.34
4/30/20261.542.551.512.1741,264,8892.17
4/29/20261.561.591.471.51822,1381.51
4/28/20261.551.601.451.51957,0991.51
4/27/20261.781.781.601.611,161,6361.61
4/24/20261.671.801.621.791,350,3531.79
4/23/20261.691.731.591.651,423,0051.65
4/22/20261.521.651.521.611,195,1301.61
4/21/20261.491.551.481.50580,6971.50
4/20/20261.501.511.441.47396,3821.47
4/17/20261.591.591.521.52661,9331.52
4/16/20261.471.561.471.55922,0261.55