Valens Semiconductor Ltd. Ordinary Shares (VLN)

1.4900
-0.1300 (-8.02%)
NYSE · Last Trade: Nov 11th, 3:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20261.521.671.511.62918,0411.62
11/09/20261.451.571.451.56492,0511.56
11/06/20261.451.481.381.42377,4421.42
11/05/20261.461.481.321.36952,1871.36
11/04/20261.531.571.461.49422,9691.49
11/03/20261.481.501.451.48282,3381.48
11/02/20261.521.591.461.48386,1571.48
10/30/20261.561.571.471.51497,6421.51
10/29/20261.651.661.631.64226,7421.64
10/28/20261.691.701.631.67254,8471.67
10/27/20261.651.711.631.69413,8491.69
10/26/20261.521.611.511.61587,9121.61
10/23/20261.451.601.451.56582,0081.56
10/22/20261.551.551.451.47604,7491.47
10/21/20261.631.641.591.61358,0941.61
10/20/20261.531.621.521.59333,4191.59
10/19/20261.621.671.561.57387,3381.57
10/16/20261.681.691.561.59664,6391.59
10/15/20261.601.701.591.68615,6721.68
10/14/20261.591.611.541.611,082,8711.61
10/13/20261.651.651.591.63659,5811.63
10/12/20261.731.771.661.66334,0361.66
10/09/20261.791.801.721.73226,1401.73
10/08/20261.821.831.741.76605,5001.76
10/07/20261.901.901.831.85425,6761.85
10/06/20261.901.901.861.88256,6561.88
10/05/20261.911.921.851.88280,9461.88
10/02/20261.921.951.891.91469,2701.91
10/01/20261.891.891.821.87326,2861.87
9/30/20261.851.891.831.88387,0911.88
9/29/20261.831.881.811.83401,1281.83
9/28/20261.861.881.801.81467,5991.81
9/25/20261.851.911.841.88434,6161.88
9/24/20261.871.881.821.85490,7741.85
9/23/20261.901.921.831.92641,2561.92
9/22/20261.861.921.801.921,176,6391.92
9/21/20261.701.781.691.77940,8331.77
9/18/20261.651.671.601.65745,3071.65
9/17/20261.631.691.591.63762,5531.63
9/16/20261.621.621.551.57439,4021.57
9/15/20261.611.621.561.59602,6301.59
9/14/20261.651.651.601.62563,9771.62
9/11/20261.681.731.651.66752,8541.66
9/10/20261.671.681.611.65592,0081.65
9/09/20261.701.721.651.68702,7451.68
9/08/20261.731.761.671.69988,3871.69
9/04/20261.671.741.661.71622,9221.71
9/03/20261.731.731.641.671,026,1791.67
9/02/20261.741.751.691.73453,4191.73
9/01/20261.731.741.691.72558,4591.72
8/31/20261.781.821.741.78626,1971.78
8/28/20261.841.891.791.80491,8581.80
8/27/20261.831.871.801.87494,7371.87
8/26/20261.811.841.781.79250,3991.79
8/25/20261.801.821.741.81627,5631.81
8/24/20261.781.791.691.771,205,7811.77
8/21/20261.811.821.751.81708,3181.81
8/20/20261.771.821.721.77601,4181.77
8/19/20261.841.881.761.82688,2821.82
8/18/20261.821.961.771.831,448,0581.83
8/17/20261.942.001.891.911,055,3451.91
8/14/20261.972.041.911.941,158,2391.94
8/13/20261.822.061.821.942,022,8741.94
8/12/20261.981.981.771.872,721,0271.87
8/11/20261.691.711.671.68732,0281.68