Valens Semiconductor Ltd. Ordinary Shares (VLN)

1.6800
+0.00 (0.00%)
NYSE · Last Trade: Oct 16th, 7:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/10/20261.751.751.661.67508,0211.67
8/07/20261.701.751.681.74628,0801.74
8/06/20261.691.711.631.68523,2141.68
8/05/20261.771.771.661.69630,2861.69
8/04/20261.731.781.711.75896,3031.75
8/03/20261.551.651.541.63634,5661.63
7/31/20261.601.631.531.57892,0631.57
7/30/20261.501.571.501.56665,4301.56
7/29/20261.511.561.471.48608,8831.48
7/28/20261.551.581.411.531,308,6941.53
7/27/20261.631.671.531.581,100,4031.58
7/24/20261.721.721.621.63789,6501.63
7/23/20261.711.791.711.72559,3891.72
7/22/20261.731.811.701.77547,2241.77
7/21/20261.731.801.721.771,102,6311.77
7/20/20261.711.741.631.661,121,1211.66
7/17/20261.721.761.621.711,262,6031.71
7/16/20261.851.871.721.731,947,6201.73