• SPX
  • $5,954.90
  • 0.64 %
  • $37.79
  • DJI
  • $43,870.34
  • 1.06 %
  • $461.86
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,992.51
  • 0.14 %
  • $26.36
Valens Semiconductor Ltd. (VLN) Charts

Valens Semiconductor Ltd. (VLN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$2.07

$0.11

(5.61%)

Day's range
$1.94
Day's range
$2.14
  • 5 DAY PERFORMANCE

    +8.38%
  • 1 MONTH PERFORMANCE

    +6.70%
  • 3 MONTH PERFORMANCE

    -5.91%
  • 6 MONTH PERFORMANCE

    -18.82%
  • YEAR-TO-DATE PERFORMANCE

    -15.51%
  • 1 YEAR PERFORMANCE

    +1.47%

Valens Semiconductor Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $1.99 $2.07   (4.02%) $2.14 $1.94 258,814
11/20/2024 $1.93 $1.96   (1.55%) $1.98 $1.90 72,917 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.