5 DAY PERFORMANCE
-34.04%
1 MONTH PERFORMANCE
-77.86%
3 MONTH PERFORMANCE
-91.08%
6 MONTH PERFORMANCE
-97.47%
YEAR-TO-DATE PERFORMANCE
-98.29%
1 YEAR PERFORMANCE
-99.01%
Valion Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.65 | $0.62 (-5.11%) | $0.70 | $0.62 | 139.96 K | $41.22 M |
| 10/28/2026 | $0.76 | $0.68 (-10.98%) | $0.77 | $0.66 | 536.64 K | $45.36 M |
| 10/27/2026 | $0.75 | $0.78 (3.98%) | $0.87 | $0.75 | 320.25 K | $52.25 M |
| 10/26/2026 | $0.90 | $0.84 (-6.16%) | $0.90 | $0.68 | 17.42 M | $56.14 M |
| 10/23/2026 | $0.91 | $0.94 (3.3%) | $0.96 | $0.90 | 42.03 K | $56.14 M |
| 10/22/2026 | $1.10 | $0.96 (-13.08%) | $1.10 | $0.93 | 175.23 K | $56.14 M |
| 10/21/2026 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.10 | 203.29 K | $56.14 M |
| 10/20/2026 | $1.12 | $1.19 (6.25%) | $1.26 | $1.11 | 59.72 K | $56.14 M |
| 10/19/2026 | $1.11 | $1.16 (4.5%) | $1.20 | $1.05 | 132.95 K | $56.14 M |
| 10/16/2026 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.13 | 274.62 K | $56.14 M |
| 10/15/2026 | $1.11 | $1.23 (10.81%) | $1.33 | $1.11 | 13.73 M | $56.14 M |
| 10/14/2026 | $1.54 | $1.45 (-5.84%) | $1.55 | $1.44 | 160.60 K | $56.14 M |
| 10/13/2026 | $1.68 | $1.55 (-7.74%) | $1.68 | $1.47 | 179.68 K | $56.14 M |
| 10/12/2026 | $2.10 | $1.68 (-20%) | $2.14 | $1.59 | 250.12 K | $56.14 M |
| 10/09/2026 | $2.19 | $2.14 (-2.28%) | $2.27 | $2.10 | 140.57 K | $56.14 M |
| 10/08/2026 | $2.07 | $2.21 (6.76%) | $2.28 | $2.07 | 150.96 K | $56.14 M |
| 10/07/2026 | $2.31 | $2.19 (-5.19%) | $2.38 | $2.18 | 129.17 K | $56.14 M |
| 10/06/2026 | $2.36 | $2.38 (0.85%) | $2.48 | $2.33 | 129.20 K | $56.14 M |
| 10/05/2026 | $2.42 | $2.48 (2.48%) | $2.49 | $2.30 | 311.36 K | $56.14 M |
| 10/02/2026 | $2.55 | $2.59 (1.57%) | $2.69 | $2.46 | 245.14 K | $56.14 M |
| 10/01/2026 | $2.55 | $2.51 (-1.57%) | $2.75 | $2.48 | 681.41 K | $56.14 M |
| 09/30/2026 | $4.00 | $2.80 (-30%) | $4.39 | $2.53 | 52.29 M | $56.14 M |
| 09/29/2026 | $2.63 | $2.83 (7.6%) | $3.12 | $2.41 | 381.27 K | $56.14 M |
| 09/28/2026 | $2.82 | $2.70 (-4.26%) | $3.03 | $2.65 | 220.63 K | $56.14 M |
| 09/25/2026 | $3.34 | $3.03 (-9.28%) | $3.50 | $2.79 | 751.80 K | $56.14 M |
| 09/24/2026 | $2.62 | $3.48 (32.82%) | $3.79 | $2.32 | 10.75 M | $56.14 M |
| 09/23/2026 | $2.45 | $2.73 (11.43%) | $3.29 | $2.25 | 2.11 M | $56.14 M |
| 09/22/2026 | $2.41 | $2.49 (3.32%) | $2.80 | $2.36 | 544.71 K | $56.14 M |
| 09/21/2026 | $2.14 | $2.38 (11.21%) | $2.45 | $2.13 | 127.41 K | $56.14 M |
| 09/18/2026 | $2.29 | $2.12 (-7.42%) | $2.36 | $2.12 | 57.62 K | $56.14 M |
| 09/17/2026 | $2.16 | $2.23 (3.24%) | $2.44 | $2.12 | 216.68 K | $56.14 M |
| 09/16/2026 | $2.05 | $2.08 (1.46%) | $2.26 | $2.05 | 115.43 K | $56.14 M |
| 09/15/2026 | $2.12 | $2.11 (-0.47%) | $2.17 | $2.06 | 33.97 K | $56.14 M |
| 09/14/2026 | $2.25 | $2.10 (-6.67%) | $2.42 | $2.10 | 149.60 K | $56.14 M |
| 09/11/2026 | $2.19 | $2.26 (3.2%) | $2.39 | $2.17 | 161.11 K | $56.14 M |
| 09/10/2026 | $2.38 | $2.20 (-7.56%) | $2.38 | $2.16 | 77.18 K | $56.14 M |
| 09/09/2026 | $2.26 | $2.40 (6.19%) | $2.47 | $2.22 | 122.25 K | $56.14 M |
| 09/08/2026 | $2.74 | $2.50 (-8.76%) | $2.74 | $2.44 | 160.32 K | $56.14 M |
| 09/04/2026 | $2.90 | $2.77 (-4.48%) | $2.99 | $2.72 | 81.04 K | $56.14 M |
| 09/03/2026 | $3.03 | $2.80 (-7.59%) | $3.21 | $2.75 | 140.24 K | $56.14 M |
| 09/02/2026 | $3.02 | $3.12 (3.31%) | $3.24 | $2.70 | 149.62 K | $56.14 M |
| 09/01/2026 | $3.22 | $3.07 (-4.66%) | $3.46 | $2.88 | 295.67 K | $56.14 M |
| 08/31/2026 | $2.80 | $3.57 (27.5%) | $3.87 | $2.80 | 663.10 K | $56.14 M |
| 08/28/2026 | $3.07 | $3.02 (-1.63%) | $3.35 | $2.92 | 522.47 K | $13.55 M |
| 08/27/2026 | $3.80 | $3.07 (-19.21%) | $3.88 | $2.93 | 325.24 K | $13.77 M |
| 08/26/2026 | $3.85 | $3.90 (1.3%) | $4.14 | $3.81 | 141.06 K | $17.49 M |
| 08/25/2026 | $3.63 | $3.98 (9.64%) | $4.07 | $3.50 | 291.96 K | $17.85 M |
| 08/24/2026 | $3.00 | $4.15 (38.33%) | $4.69 | $2.92 | 4.39 M | $18.62 M |
| 08/21/2026 | $2.96 | $3.07 (3.72%) | $3.30 | $2.79 | 156.24 K | $13.77 M |
| 08/20/2026 | $3.31 | $3.05 (-7.85%) | $3.31 | $2.88 | 199.98 K | $13.68 M |
| 08/19/2026 | $3.30 | $3.36 (1.82%) | $3.42 | $2.83 | 497.10 K | $15.07 M |
| 08/18/2026 | $4.50 | $4.01 (-10.89%) | $4.50 | $3.80 | 431.05 K | $17.99 M |
| 08/17/2026 | $4.30 | $4.56 (6.05%) | $5.98 | $4.17 | 1.10 M | $20.45 M |
| 08/14/2026 | $4.05 | $4.76 (17.53%) | $7.32 | $4.01 | 6.84 M | $21.35 M |
| 08/13/2026 | $4.00 | $4.27 (6.75%) | $5.13 | $3.99 | 944.40 K | $19.15 M |
| 08/12/2026 | $8.33 | $5.65 (-32.17%) | $32.50 | $5.00 | 5.51 M | $25.34 M |
| 08/11/2026 | $7.20 | $7.75 (7.64%) | $8.92 | $7.04 | 55.23 K | $34.76 M |
| 08/10/2026 | $7.20 | $7.20 (0%) | $7.49 | $6.88 | 4.62 K | $32.30 M |
| 08/07/2026 | $7.07 | $7.14 (0.99%) | $8.34 | $6.57 | 45.14 K | $32.03 M |
| 08/06/2026 | $7.50 | $6.87 (-8.4%) | $8.00 | $6.50 | 32.19 K | $30.82 M |
| 08/05/2026 | $8.37 | $7.31 (-12.66%) | $8.57 | $7.13 | 12.81 K | $32.79 M |
| 08/04/2026 | $8.15 | $8.31 (1.96%) | $9.24 | $8.00 | 25.44 K | $37.28 M |
| 08/03/2026 | $8.13 | $7.90 (-2.83%) | $8.79 | $7.25 | 34.53 K | $35.44 M |
| 07/31/2026 | $7.45 | $7.75 (4.03%) | $9.04 | $6.41 | 138.68 K | $34.76 M |
| 07/30/2026 | $6.66 | $6.95 (4.35%) | $6.98 | $6.28 | 5.56 K | $31.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
