5 DAY PERFORMANCE
+8.70%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
-36.71%
YEAR-TO-DATE PERFORMANCE
-18.37%
1 YEAR PERFORMANCE
-17.01%
Valens Semiconductor Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.00 | $2.00 (0.07%) | $2.03 | $1.97 | 69,853 | |
| 12/24/2024 | $1.92 | $2.02 (5.21%) | $2.02 | $1.90 | 183,234 | $214.32 M |
| 12/23/2024 | $1.84 | $1.92 (4.35%) | $1.92 | $1.83 | 417,905 | $203.71 M |
| 12/20/2024 | $1.79 | $1.84 (2.79%) | $1.88 | $1.77 | 470,841 | $195.22 M |
| 12/19/2024 | $1.91 | $1.80 (-5.76%) | $1.94 | $1.78 | 507,844 | $190.98 M |
| 12/18/2024 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.85 | 757,900 | $200.53 M |
| 12/17/2024 | $2.02 | $2.05 (1.49%) | $2.15 | $1.98 | 1.15 M | $217.50 M |
| 12/16/2024 | $2.10 | $2.06 (-1.9%) | $2.19 | $2.03 | 625,418 | $218.56 M |
| 12/13/2024 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.11 | 343,800 | $225.99 M |
| 12/12/2024 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.13 | 820,535 | $236.60 M |
| 12/11/2024 | $2.10 | $2.21 (5.24%) | $2.29 | $2.01 | 2.43 M | $234.48 M |
| 12/10/2024 | $2.05 | $2.03 (-0.98%) | $2.07 | $1.99 | 301,914 | $215.38 M |
| 12/09/2024 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.05 | 350,100 | $220.69 M |
| 12/06/2024 | $2.04 | $2.10 (2.94%) | $2.13 | $1.98 | 692,026 | $222.81 M |
| 12/05/2024 | $2.09 | $2.02 (-3.35%) | $2.11 | $2.00 | 643,300 | $214.32 M |
| 12/04/2024 | $2.25 | $2.06 (-8.44%) | $2.26 | $2.03 | 1.12 M | $218.56 M |
| 12/03/2024 | $2.40 | $2.26 (-5.83%) | $2.41 | $2.12 | 1.21 M | $239.78 M |
| 12/02/2024 | $1.98 | $2.29 (15.66%) | $2.32 | $1.93 | 1.31 M | $242.97 M |
| 11/29/2024 | $1.86 | $1.97 (5.91%) | $1.97 | $1.85 | 345,700 | $209.01 M |
| 11/27/2024 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.81 | 739,708 | $195.22 M |
| 11/26/2024 | $1.80 | $1.80 (0%) | $1.88 | $1.79 | 762,708 | $190.98 M |
| 11/25/2024 | $1.92 | $1.80 (-6.25%) | $1.96 | $1.75 | 1.01 M | $190.98 M |
| 11/22/2024 | $2.08 | $1.96 (-5.77%) | $2.08 | $1.81 | 566,660 | $207.95 M |
| 11/21/2024 | $1.99 | $2.07 (4.02%) | $2.13 | $1.94 | 261,946 | $219.62 M |
| 11/20/2024 | $1.93 | $1.96 (1.55%) | $1.98 | $1.90 | 73,100 | $207.95 M |
| 11/19/2024 | $1.89 | $1.94 (2.65%) | $2.00 | $1.88 | 172,416 | $205.83 M |
| 11/18/2024 | $1.90 | $1.94 (2.11%) | $1.95 | $1.87 | 178,800 | $205.83 M |
| 11/15/2024 | $1.96 | $1.91 (-2.55%) | $1.98 | $1.91 | 211,135 | $202.65 M |
| 11/14/2024 | $1.80 | $2.01 (11.67%) | $2.02 | $1.80 | 356,381 | $213.26 M |
| 11/13/2024 | $1.91 | $1.82 (-4.71%) | $1.91 | $1.79 | 219,349 | $193.10 M |
| 11/12/2024 | $1.85 | $1.91 (3.24%) | $1.98 | $1.82 | 279,833 | $202.65 M |
| 11/11/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.78 | 198,943 | $198.40 M |
| 11/08/2024 | $1.99 | $1.89 (-5.03%) | $2.03 | $1.83 | 222,689 | $200.53 M |
| 11/07/2024 | $1.79 | $1.95 (8.94%) | $1.95 | $1.76 | 215,300 | $206.89 M |
| 11/06/2024 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.73 | 391,400 | $190.98 M |
| 11/05/2024 | $1.78 | $1.81 (1.69%) | $1.81 | $1.73 | 83,754 | $192.04 M |
| 11/04/2024 | $1.76 | $1.78 (1.14%) | $1.78 | $1.70 | 110,812 | $188.86 M |
| 11/01/2024 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.67 | 282,100 | $183.89 M |
| 10/31/2024 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.83 | 90,900 | $194.40 M |
| 10/30/2024 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.88 | 121,100 | $198.60 M |
| 10/29/2024 | $1.94 | $1.95 (0.52%) | $1.97 | $1.91 | 69,700 | $204.91 M |
| 10/28/2024 | $1.98 | $1.98 (0%) | $1.99 | $1.91 | 261,308 | $208.06 M |
| 10/25/2024 | $1.85 | $1.88 (1.62%) | $1.91 | $1.84 | 132,300 | $197.55 M |
| 10/24/2024 | $1.86 | $1.86 (0%) | $1.89 | $1.83 | 95,442 | $195.45 M |
| 10/23/2024 | $1.88 | $1.85 (-1.6%) | $1.91 | $1.85 | 93,722 | $194.40 M |
| 10/22/2024 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.88 | 124,043 | $200.70 M |
| 10/21/2024 | $1.94 | $1.94 (0%) | $1.98 | $1.90 | 123,537 | $203.85 M |
| 10/18/2024 | $1.83 | $1.94 (6.01%) | $1.95 | $1.83 | 185,000 | $203.85 M |
| 10/17/2024 | $1.85 | $1.82 (-1.62%) | $1.92 | $1.82 | 768,100 | $191.24 M |
| 10/16/2024 | $1.99 | $1.89 (-5.03%) | $2.02 | $1.83 | 645,400 | $198.60 M |
| 10/15/2024 | $2.06 | $2.01 (-2.43%) | $2.12 | $1.92 | 339,126 | $211.21 M |
| 10/14/2024 | $2.08 | $2.09 (0.48%) | $2.13 | $2.02 | 166,342 | $219.62 M |
| 10/11/2024 | $2.03 | $2.11 (3.94%) | $2.12 | $2.03 | 50,720 | $221.72 M |
| 10/10/2024 | $2.11 | $2.06 (-2.37%) | $2.16 | $2.00 | 278,900 | $216.46 M |
| 10/09/2024 | $2.18 | $2.13 (-2.29%) | $2.18 | $2.09 | 86,902 | $223.82 M |
| 10/08/2024 | $2.07 | $2.14 (3.38%) | $2.14 | $2.02 | 99,600 | $224.87 M |
| 10/07/2024 | $2.05 | $2.05 (0%) | $2.10 | $2.02 | 85,300 | $215.41 M |
| 10/04/2024 | $2.00 | $2.07 (3.5%) | $2.09 | $2.00 | 47,136 | $217.51 M |
| 10/03/2024 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.95 | 107,200 | $210.16 M |
| 10/02/2024 | $2.00 | $2.01 (0.5%) | $2.08 | $1.96 | 99,044 | $211.21 M |
| 10/01/2024 | $2.16 | $2.05 (-5.09%) | $2.18 | $2.05 | 146,343 | $215.41 M |
| 09/30/2024 | $2.30 | $2.20 (-4.35%) | $2.32 | $2.13 | 139,082 | $231.17 M |
| 09/27/2024 | $2.29 | $2.28 (-0.44%) | $2.37 | $2.25 | 183,409 | $239.58 M |
| 09/26/2024 | $2.23 | $2.25 (0.9%) | $2.28 | $2.23 | 84,539 | $236.43 M |