5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
+25.53%
3 MONTH PERFORMANCE
+3.51%
6 MONTH PERFORMANCE
-28.63%
YEAR-TO-DATE PERFORMANCE
+24.65%
1 YEAR PERFORMANCE
-28.05%
Valens Semiconductor Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.74 | 1.24 M | $179.46 M |
| 01/27/2026 | $1.83 | $1.84 (0.55%) | $1.85 | $1.74 | 1.26 M | $186.56 M |
| 01/26/2026 | $1.93 | $1.84 (-4.66%) | $1.94 | $1.82 | 1.87 M | $186.56 M |
| 01/23/2026 | $2.06 | $1.96 (-4.85%) | $2.11 | $1.93 | 2.23 M | $198.72 M |
| 01/22/2026 | $2.08 | $2.10 (0.96%) | $2.15 | $2.03 | 2.67 M | $212.92 M |
| 01/21/2026 | $1.95 | $1.96 (0.51%) | $2.13 | $1.88 | 2.45 M | $198.72 M |
| 01/20/2026 | $1.91 | $1.94 (1.57%) | $2.03 | $1.84 | 2.11 M | $196.69 M |
| 01/16/2026 | $2.09 | $1.99 (-4.78%) | $2.15 | $1.95 | 3.15 M | $201.76 M |
| 01/15/2026 | $2.10 | $2.09 (-0.48%) | $2.30 | $2.05 | 3.07 M | $211.90 M |
| 01/14/2026 | $2.31 | $2.09 (-9.52%) | $2.37 | $2.05 | 3.72 M | $211.90 M |
| 01/13/2026 | $2.36 | $2.34 (-0.85%) | $2.52 | $2.20 | 6.86 M | $237.25 M |
| 01/12/2026 | $2.48 | $2.31 (-6.85%) | $2.53 | $2.10 | 13.01 M | $234.21 M |
| 01/09/2026 | $1.71 | $2.48 (45.03%) | $2.72 | $1.63 | 46.00 M | $256.81 M |
| 01/08/2026 | $1.53 | $1.56 (1.96%) | $1.58 | $1.52 | 332.53 K | $161.54 M |
| 01/07/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.54 | 576.93 K | $160.51 M |
| 01/06/2026 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.57 | 352.91 K | $164.65 M |
| 01/05/2026 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.57 | 1.00 M | $162.58 M |
| 01/02/2026 | $1.47 | $1.56 (6.12%) | $1.57 | $1.47 | 707.54 K | $161.54 M |
| 12/31/2025 | $1.38 | $1.42 (2.9%) | $1.46 | $1.38 | 982.01 K | $147.04 M |
| 12/30/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.38 | 715.57 K | $142.90 M |
| 12/29/2025 | $1.40 | $1.41 (0.71%) | $1.43 | $1.39 | 776.81 K | $146.01 M |
| 12/26/2025 | $1.39 | $1.44 (3.6%) | $1.47 | $1.38 | 609.51 K | $149.11 M |
| 12/24/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.37 | 482.54 K | $142.90 M |
| 12/23/2025 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.39 | 1.08 M | $144.97 M |
| 12/22/2025 | $1.49 | $1.46 (-2.01%) | $1.53 | $1.46 | 894.62 K | $151.19 M |
| 12/19/2025 | $1.49 | $1.49 (0%) | $1.51 | $1.48 | 324.80 K | $154.29 M |
| 12/18/2025 | $1.47 | $1.48 (0.68%) | $1.52 | $1.47 | 293.44 K | $153.26 M |
| 12/17/2025 | $1.55 | $1.48 (-4.52%) | $1.57 | $1.47 | 494.74 K | $153.26 M |
| 12/16/2025 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.52 | 333.42 K | $158.43 M |
| 12/15/2025 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.53 | 619.21 K | $159.47 M |
| 12/12/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.59 | 311.54 K | $164.65 M |
| 12/11/2025 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.63 | 295.23 K | $168.79 M |
| 12/10/2025 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.63 | 625.91 K | $173.97 M |
| 12/09/2025 | $1.70 | $1.70 (0%) | $1.75 | $1.68 | 337.90 K | $176.04 M |
| 12/08/2025 | $1.68 | $1.70 (1.19%) | $1.71 | $1.66 | 321.40 K | $176.04 M |
| 12/05/2025 | $1.69 | $1.68 (-0.59%) | $1.75 | $1.66 | 413.01 K | $173.97 M |
| 12/04/2025 | $1.66 | $1.68 (1.2%) | $1.70 | $1.65 | 368.53 K | $173.97 M |
| 12/03/2025 | $1.60 | $1.67 (4.37%) | $1.67 | $1.58 | 475.84 K | $172.93 M |
| 12/02/2025 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.57 | 477.43 K | $163.61 M |
| 12/01/2025 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.55 | 450.90 K | $162.58 M |
| 11/28/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.57 | 234.11 K | $165.68 M |
| 11/26/2025 | $1.53 | $1.57 (2.61%) | $1.58 | $1.53 | 314.53 K | $162.58 M |
| 11/25/2025 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.51 | 183.23 K | $159.47 M |
| 11/24/2025 | $1.53 | $1.53 (0%) | $1.59 | $1.47 | 551.71 K | $158.43 M |
| 11/21/2025 | $1.42 | $1.50 (5.63%) | $1.52 | $1.37 | 905.17 K | $155.33 M |
| 11/20/2025 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.42 | 963.50 K | $147.04 M |
| 11/19/2025 | $1.52 | $1.45 (-4.61%) | $1.54 | $1.42 | 827.90 K | $150.15 M |
| 11/18/2025 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.50 | 644.70 K | $157.40 M |
| 11/17/2025 | $1.71 | $1.56 (-8.77%) | $1.73 | $1.55 | 752.94 K | $161.54 M |
| 11/14/2025 | $1.65 | $1.74 (5.45%) | $1.78 | $1.65 | 845.31 K | $180.18 M |
| 11/13/2025 | $1.71 | $1.72 (0.58%) | $1.74 | $1.65 | 900.40 K | $178.11 M |
| 11/12/2025 | $1.80 | $1.70 (-5.56%) | $1.87 | $1.68 | 2.61 M | $176.04 M |
| 11/11/2025 | $1.60 | $1.80 (12.5%) | $1.84 | $1.58 | 3.08 M | $186.39 M |
| 11/10/2025 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.57 | 552.33 K | $165.68 M |
| 11/07/2025 | $1.55 | $1.58 (1.94%) | $1.58 | $1.49 | 734.00 K | $163.61 M |
| 11/06/2025 | $1.66 | $1.56 (-6.02%) | $1.66 | $1.55 | 700.00 K | $161.54 M |
| 11/05/2025 | $1.62 | $1.66 (2.47%) | $1.66 | $1.59 | 411.37 K | $171.90 M |
| 11/04/2025 | $1.69 | $1.59 (-5.92%) | $1.70 | $1.58 | 1.20 M | $164.65 M |
| 11/03/2025 | $1.79 | $1.72 (-3.91%) | $1.82 | $1.72 | 494.22 K | $178.11 M |
| 10/31/2025 | $1.72 | $1.83 (6.4%) | $1.85 | $1.69 | 780.70 K | $189.50 M |
| 10/30/2025 | $1.70 | $1.70 (0%) | $1.71 | $1.66 | 489.14 K | $176.04 M |
| 10/29/2025 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.69 | 633.80 K | $177.07 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.
