-
5 DAY PERFORMANCE
+6.29% -
1 MONTH PERFORMANCE
-13.08% -
3 MONTH PERFORMANCE
-27.34% -
6 MONTH PERFORMANCE
-24.08% -
YEAR-TO-DATE PERFORMANCE
-24.08% -
1 YEAR PERFORMANCE
-19.83%
Valens Semiconductor Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.99 | $1.90 (-4.52%) | $2.03 | $1.87 | 86,155 | |
| 11/07/2024 | $1.79 | $1.95 (8.94%) | $1.95 | $1.76 | 215,254 | $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 |
| 09/25/2024 | $2.16 | $2.20 (1.85%) | $2.21 | $2.14 | 85,638 | $231.17 M |
| 09/24/2024 | $2.20 | $2.20 (0%) | $2.23 | $2.18 | 119,431 | $231.17 M |
| 09/23/2024 | $2.10 | $2.18 (3.81%) | $2.22 | $2.10 | 84,200 | $229.07 M |
| 09/20/2024 | $2.20 | $2.13 (-3.18%) | $2.21 | $2.12 | 66,190 | $223.82 M |
| 09/19/2024 | $2.16 | $2.19 (1.39%) | $2.27 | $2.16 | 100,131 | $230.12 M |
| 09/18/2024 | $2.22 | $2.16 (-2.7%) | $2.24 | $2.13 | 108,951 | $226.97 M |
| 09/17/2024 | $2.29 | $2.11 (-7.86%) | $2.32 | $2.11 | 272,830 | $221.72 M |
| 09/16/2024 | $2.00 | $2.18 (9%) | $2.18 | $2.00 | 160,127 | $229.07 M |
| 09/13/2024 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.93 | 55,430 | $207.01 M |
| 09/12/2024 | $1.91 | $1.95 (2.09%) | $1.97 | $1.90 | 115,802 | $204.91 M |
| 09/11/2024 | $1.84 | $1.95 (5.98%) | $1.95 | $1.84 | 140,200 | $204.91 M |
| 09/10/2024 | $1.95 | $1.84 (-5.64%) | $1.98 | $1.83 | 288,700 | $193.35 M |
| 09/09/2024 | $2.06 | $1.90 (-7.77%) | $2.06 | $1.89 | 294,045 | $199.65 M |
| 09/06/2024 | $2.09 | $2.05 (-1.91%) | $2.09 | $2.01 | 50,900 | $215.41 M |
| 09/05/2024 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.01 | 118,018 | $214.36 M |
| 09/04/2024 | $2.15 | $2.05 (-4.65%) | $2.15 | $2.05 | 91,511 | $215.41 M |
| 09/03/2024 | $2.18 | $2.12 (-2.75%) | $2.19 | $2.05 | 189,015 | $222.77 M |
| 08/30/2024 | $2.21 | $2.14 (-3.17%) | $2.25 | $2.13 | 70,500 | $224.87 M |
| 08/29/2024 | $2.14 | $2.17 (1.4%) | $2.20 | $2.14 | 68,282 | $228.02 M |
| 08/28/2024 | $2.18 | $2.14 (-1.83%) | $2.24 | $2.14 | 136,600 | $224.87 M |
| 08/27/2024 | $2.18 | $2.18 (0%) | $2.21 | $2.16 | 50,400 | $229.07 M |
| 08/26/2024 | $2.17 | $2.18 (0.46%) | $2.24 | $2.17 | 76,300 | $229.07 M |
| 08/23/2024 | $2.17 | $2.20 (1.38%) | $2.24 | $2.17 | 54,409 | $231.17 M |
| 08/22/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.16 | 73,833 | $228.02 M |
| 08/21/2024 | $2.18 | $2.20 (0.92%) | $2.21 | $2.15 | 74,348 | $231.17 M |
| 08/20/2024 | $2.29 | $2.17 (-5.24%) | $2.32 | $2.15 | 220,516 | $228.02 M |
| 08/19/2024 | $2.26 | $2.33 (3.1%) | $2.34 | $2.24 | 75,039 | $244.84 M |
| 08/16/2024 | $2.21 | $2.26 (2.26%) | $2.33 | $2.21 | 90,500 | $237.48 M |
| 08/15/2024 | $2.19 | $2.26 (3.2%) | $2.31 | $2.19 | 206,946 | $237.48 M |
| 08/14/2024 | $2.30 | $2.19 (-4.78%) | $2.33 | $2.15 | 197,800 | $230.12 M |
| 08/13/2024 | $2.40 | $2.29 (-4.58%) | $2.48 | $2.29 | 165,100 | $240.63 M |
| 08/12/2024 | $2.20 | $2.45 (11.36%) | $2.46 | $2.17 | 363,136 | $257.44 M |
| 08/09/2024 | $2.50 | $2.19 (-12.4%) | $2.55 | $2.15 | 293,033 | $230.12 M |
| 08/08/2024 | $2.54 | $2.56 (0.79%) | $2.58 | $2.50 | 352,515 | $269.00 M |