5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+31.19%
3 MONTH PERFORMANCE
+5.16%
6 MONTH PERFORMANCE
+40.21%
YEAR-TO-DATE PERFORMANCE
+1.92%
1 YEAR PERFORMANCE
+12.29%
Valens Semiconductor Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.58 | $2.65 (2.71%) | $2.69 | $2.56 | 220,654 | $282.71 M |
| 04/29/2025 | $2.50 | $2.65 (6%) | $2.73 | $2.45 | 267,400 | $282.71 M |
| 04/28/2025 | $2.60 | $2.50 (-3.85%) | $2.61 | $2.50 | 176,444 | $266.71 M |
| 04/25/2025 | $2.48 | $2.60 (4.84%) | $2.65 | $2.45 | 246,255 | $277.38 M |
| 04/24/2025 | $2.40 | $2.48 (3.33%) | $2.57 | $2.38 | 363,500 | $264.57 M |
| 04/23/2025 | $2.34 | $2.36 (0.85%) | $2.46 | $2.32 | 322,500 | $251.77 M |
| 04/22/2025 | $2.33 | $2.27 (-2.58%) | $2.40 | $2.26 | 274,056 | $242.17 M |
| 04/21/2025 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.26 | 346,911 | $244.30 M |
| 04/17/2025 | $2.25 | $2.39 (6.22%) | $2.42 | $2.24 | 547,884 | $254.97 M |
| 04/16/2025 | $2.30 | $2.24 (-2.61%) | $2.44 | $2.22 | 378,438 | $238.97 M |
| 04/15/2025 | $2.28 | $2.36 (3.51%) | $2.49 | $2.25 | 645,919 | $251.77 M |
| 04/14/2025 | $2.25 | $2.29 (1.78%) | $2.61 | $2.22 | 944,345 | $244.30 M |
| 04/11/2025 | $2.15 | $2.11 (-1.86%) | $2.23 | $2.06 | 266,200 | $225.10 M |
| 04/10/2025 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.95 | 195,919 | $213.37 M |
| 04/09/2025 | $1.76 | $2.01 (14.2%) | $2.04 | $1.76 | 232,200 | $214.43 M |
| 04/08/2025 | $1.90 | $1.76 (-7.37%) | $1.97 | $1.73 | 288,701 | $187.76 M |
| 04/07/2025 | $1.73 | $1.84 (6.36%) | $1.95 | $1.73 | 458,478 | $196.30 M |
| 04/04/2025 | $1.94 | $1.86 (-4.12%) | $2.02 | $1.81 | 367,044 | $198.43 M |
| 04/03/2025 | $2.00 | $2.04 (2%) | $2.10 | $1.98 | 310,779 | $217.63 M |
| 04/02/2025 | $2.20 | $2.11 (-4.09%) | $2.30 | $2.08 | 940,386 | $225.10 M |
| 04/01/2025 | $2.00 | $2.04 (2%) | $2.10 | $2.00 | 254,914 | $217.63 M |
| 03/31/2025 | $1.98 | $2.04 (3.03%) | $2.05 | $1.91 | 199,800 | $217.63 M |
| 03/28/2025 | $2.05 | $2.02 (-1.46%) | $2.11 | $1.98 | 209,700 | $215.50 M |
| 03/27/2025 | $2.13 | $2.07 (-2.82%) | $2.18 | $2.06 | 117,210 | $220.83 M |
| 03/26/2025 | $2.16 | $2.12 (-1.85%) | $2.22 | $2.08 | 129,000 | $226.17 M |
| 03/25/2025 | $2.16 | $2.17 (0.46%) | $2.22 | $2.12 | 190,400 | $231.50 M |
| 03/24/2025 | $2.17 | $2.14 (-1.38%) | $2.26 | $2.12 | 189,420 | $228.30 M |
| 03/21/2025 | $2.06 | $2.15 (4.37%) | $2.17 | $2.02 | 118,600 | $229.37 M |
| 03/20/2025 | $2.15 | $2.11 (-1.86%) | $2.23 | $2.11 | 126,400 | $225.10 M |
| 03/19/2025 | $2.17 | $2.19 (0.92%) | $2.22 | $2.14 | 211,527 | $233.64 M |
| 03/18/2025 | $2.12 | $2.20 (3.77%) | $2.25 | $2.06 | 198,554 | $234.70 M |
| 03/17/2025 | $2.08 | $2.12 (1.92%) | $2.15 | $2.04 | 258,164 | $226.17 M |
| 03/14/2025 | $1.95 | $2.03 (4.1%) | $2.04 | $1.95 | 172,800 | $216.57 M |
| 03/13/2025 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.88 | 408,300 | $208.03 M |
| 03/12/2025 | $2.04 | $2.11 (3.43%) | $2.11 | $2.03 | 109,617 | $225.10 M |
| 03/11/2025 | $1.99 | $2.01 (1.01%) | $2.05 | $1.96 | 164,928 | $214.43 M |
| 03/10/2025 | $2.10 | $2.03 (-3.33%) | $2.15 | $2.00 | 182,900 | $216.57 M |
| 03/07/2025 | $2.07 | $2.16 (4.35%) | $2.18 | $2.05 | 204,406 | $230.44 M |
| 03/06/2025 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.10 | 206,637 | $225.10 M |
| 03/05/2025 | $2.15 | $2.22 (3.26%) | $2.24 | $2.09 | 166,500 | $236.84 M |
| 03/04/2025 | $2.05 | $2.16 (5.37%) | $2.20 | $2.05 | 259,906 | $230.44 M |
| 03/03/2025 | $2.11 | $2.03 (-3.79%) | $2.20 | $2.03 | 352,200 | $216.57 M |
| 02/28/2025 | $2.14 | $2.10 (-1.87%) | $2.15 | $1.98 | 295,795 | $224.03 M |
| 02/27/2025 | $2.15 | $2.12 (-1.4%) | $2.27 | $2.11 | 303,086 | $226.17 M |
| 02/26/2025 | $2.36 | $2.13 (-9.75%) | $2.40 | $2.12 | 499,557 | $227.24 M |
| 02/25/2025 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.19 | 476,922 | $238.97 M |
| 02/24/2025 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.30 | 414,529 | $247.50 M |
| 02/21/2025 | $2.56 | $2.45 (-4.3%) | $2.56 | $2.42 | 290,809 | $259.94 M |
| 02/20/2025 | $2.56 | $2.53 (-1.17%) | $2.60 | $2.46 | 256,283 | $268.43 M |
| 02/19/2025 | $2.60 | $2.58 (-0.77%) | $2.67 | $2.53 | 336,300 | $273.73 M |
| 02/18/2025 | $2.78 | $2.59 (-6.83%) | $2.78 | $2.53 | 677,240 | $274.80 M |
| 02/14/2025 | $2.58 | $2.71 (5.04%) | $3.00 | $2.52 | 1.42 M | $287.53 M |
| 02/13/2025 | $2.54 | $2.52 (-0.79%) | $2.59 | $2.49 | 182,335 | $267.37 M |
| 02/12/2025 | $2.55 | $2.55 (0%) | $2.60 | $2.47 | 383,438 | $270.55 M |
| 02/11/2025 | $2.47 | $2.45 (-0.81%) | $2.48 | $2.33 | 353,841 | $259.94 M |
| 02/10/2025 | $2.48 | $2.52 (1.61%) | $2.58 | $2.45 | 383,724 | $267.37 M |
| 02/07/2025 | $2.50 | $2.44 (-2.4%) | $2.56 | $2.43 | 167,433 | $258.88 M |
| 02/06/2025 | $2.57 | $2.50 (-2.72%) | $2.64 | $2.46 | 216,910 | $265.25 M |
| 02/05/2025 | $2.47 | $2.56 (3.64%) | $2.63 | $2.45 | 332,009 | $271.61 M |
| 02/04/2025 | $2.40 | $2.44 (1.67%) | $2.53 | $2.36 | 268,115 | $258.88 M |
| 02/03/2025 | $2.31 | $2.40 (3.9%) | $2.44 | $2.23 | 375,924 | $254.64 M |
| 01/31/2025 | $2.51 | $2.36 (-5.98%) | $2.51 | $2.36 | 261,626 | $250.39 M |
| 01/30/2025 | $2.50 | $2.52 (0.8%) | $2.57 | $2.43 | 287,209 | $267.37 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.
