5 DAY PERFORMANCE
+4.90%
1 MONTH PERFORMANCE
+22.71%
3 MONTH PERFORMANCE
+31.13%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
-16.41%
Valens Semiconductor Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $2.50 | $2.68 (7.2%) | $2.68 | $2.47 | 519.34 K | $282.09 M |
| 07/01/2025 | $2.57 | $2.54 (-1.17%) | $2.64 | $2.47 | 260.34 K | $267.35 M |
| 06/30/2025 | $2.58 | $2.63 (1.94%) | $2.70 | $2.39 | 531.74 K | $276.82 M |
| 06/27/2025 | $2.64 | $2.55 (-3.41%) | $2.68 | $2.45 | 567.14 K | $268.40 M |
| 06/26/2025 | $2.50 | $2.68 (7.2%) | $2.73 | $2.45 | 938.80 K | $282.09 M |
| 06/25/2025 | $2.35 | $2.40 (2.13%) | $2.73 | $2.35 | 1.60 M | $252.61 M |
| 06/24/2025 | $2.11 | $2.34 (10.9%) | $2.35 | $2.11 | 341.32 K | $246.30 M |
| 06/23/2025 | $2.17 | $2.10 (-3.23%) | $2.24 | $2.07 | 280.93 K | $221.04 M |
| 06/20/2025 | $2.24 | $2.19 (-2.23%) | $2.29 | $2.19 | 124.75 K | $230.51 M |
| 06/18/2025 | $2.01 | $2.28 (13.43%) | $2.28 | $2.00 | 454.91 K | $239.98 M |
| 06/17/2025 | $2.05 | $2.00 (-2.44%) | $2.07 | $1.99 | 313.80 K | $210.51 M |
| 06/16/2025 | $2.10 | $2.05 (-2.38%) | $2.12 | $2.03 | 393.50 K | $215.77 M |
| 06/13/2025 | $2.11 | $2.06 (-2.37%) | $2.15 | $2.06 | 260.71 K | $216.83 M |
| 06/12/2025 | $2.10 | $2.15 (2.38%) | $2.16 | $2.10 | 236.71 K | $226.30 M |
| 06/11/2025 | $2.15 | $2.12 (-1.4%) | $2.21 | $2.11 | 349.21 K | $223.14 M |
| 06/10/2025 | $2.20 | $2.15 (-2.27%) | $2.27 | $2.15 | 392.61 K | $226.30 M |
| 06/09/2025 | $2.18 | $2.16 (-0.92%) | $2.21 | $2.16 | 186.80 K | $227.35 M |
| 06/06/2025 | $2.19 | $2.19 (0%) | $2.23 | $2.15 | 186.93 K | $230.51 M |
| 06/05/2025 | $2.22 | $2.18 (-1.8%) | $2.22 | $2.17 | 187.90 K | $229.46 M |
| 06/04/2025 | $2.20 | $2.20 (0%) | $2.23 | $2.18 | 205.24 K | $231.56 M |
| 06/03/2025 | $2.15 | $2.18 (1.4%) | $2.26 | $2.15 | 443.01 K | $229.46 M |
| 06/02/2025 | $2.25 | $2.25 (0%) | $2.28 | $2.20 | 236.90 K | $236.83 M |
| 05/30/2025 | $2.21 | $2.24 (1.36%) | $2.29 | $2.16 | 183.20 K | $235.77 M |
| 05/29/2025 | $2.24 | $2.21 (-1.34%) | $2.30 | $2.17 | 206.00 K | $232.62 M |
| 05/28/2025 | $2.24 | $2.22 (-0.89%) | $2.29 | $2.21 | 251.60 K | $233.67 M |
| 05/27/2025 | $2.28 | $2.25 (-1.32%) | $2.35 | $2.22 | 277.54 K | $236.83 M |
| 05/23/2025 | $2.29 | $2.26 (-1.31%) | $2.38 | $2.26 | 287.34 K | $237.88 M |
| 05/22/2025 | $2.36 | $2.36 (0%) | $2.46 | $2.34 | 197.30 K | $248.40 M |
| 05/21/2025 | $2.42 | $2.36 (-2.48%) | $2.48 | $2.26 | 430.76 K | $248.40 M |
| 05/20/2025 | $2.42 | $2.43 (0.41%) | $2.46 | $2.39 | 112.64 K | $255.77 M |
| 05/19/2025 | $2.40 | $2.45 (2.08%) | $2.49 | $2.40 | 137.60 K | $257.88 M |
| 05/16/2025 | $2.49 | $2.48 (-0.4%) | $2.55 | $2.42 | 232.13 K | $261.03 M |
| 05/15/2025 | $2.44 | $2.51 (2.87%) | $2.64 | $2.43 | 232.00 K | $264.19 M |
| 05/14/2025 | $2.42 | $2.47 (2.07%) | $2.56 | $2.39 | 358.50 K | $259.98 M |
| 05/13/2025 | $2.51 | $2.43 (-3.19%) | $2.55 | $2.42 | 262.31 K | $255.77 M |
| 05/12/2025 | $2.52 | $2.47 (-1.98%) | $2.60 | $2.40 | 431.50 K | $259.98 M |
| 05/09/2025 | $2.41 | $2.39 (-0.83%) | $2.48 | $2.32 | 311.50 K | $254.97 M |
| 05/08/2025 | $2.49 | $2.43 (-2.41%) | $2.56 | $2.33 | 461.62 K | $259.24 M |
| 05/07/2025 | $2.30 | $2.36 (2.61%) | $2.75 | $2.22 | 540.40 K | $251.77 M |
| 05/06/2025 | $2.73 | $2.77 (1.47%) | $2.83 | $2.68 | 272.83 K | $295.51 M |
| 05/05/2025 | $2.72 | $2.74 (0.74%) | $2.80 | $2.70 | 239.80 K | $292.31 M |
| 05/02/2025 | $2.77 | $2.72 (-1.81%) | $2.83 | $2.72 | 251.41 K | $290.18 M |
| 05/01/2025 | $2.69 | $2.74 (1.86%) | $2.81 | $2.65 | 278.50 K | $292.31 M |
| 04/30/2025 | $2.58 | $2.65 (2.71%) | $2.70 | $2.53 | 249.84 K | $282.71 M |
| 04/29/2025 | $2.50 | $2.65 (6%) | $2.73 | $2.45 | 267.40 K | $282.71 M |
| 04/28/2025 | $2.60 | $2.50 (-3.85%) | $2.61 | $2.50 | 176.44 K | $266.71 M |
| 04/25/2025 | $2.48 | $2.60 (4.84%) | $2.65 | $2.45 | 246.26 K | $277.38 M |
| 04/24/2025 | $2.40 | $2.48 (3.33%) | $2.57 | $2.38 | 363.50 K | $264.57 M |
| 04/23/2025 | $2.34 | $2.36 (0.85%) | $2.46 | $2.32 | 322.50 K | $251.77 M |
| 04/22/2025 | $2.33 | $2.27 (-2.58%) | $2.40 | $2.26 | 274.06 K | $242.17 M |
| 04/21/2025 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.26 | 346.91 K | $244.30 M |
| 04/17/2025 | $2.25 | $2.39 (6.22%) | $2.42 | $2.24 | 547.88 K | $254.97 M |
| 04/16/2025 | $2.30 | $2.24 (-2.61%) | $2.44 | $2.22 | 378.44 K | $238.97 M |
| 04/15/2025 | $2.28 | $2.36 (3.51%) | $2.49 | $2.25 | 645.92 K | $251.77 M |
| 04/14/2025 | $2.25 | $2.29 (1.78%) | $2.61 | $2.22 | 944.35 K | $244.30 M |
| 04/11/2025 | $2.15 | $2.11 (-1.86%) | $2.23 | $2.06 | 266.20 K | $225.10 M |
| 04/10/2025 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.95 | 195.92 K | $213.37 M |
| 04/09/2025 | $1.76 | $2.01 (14.2%) | $2.04 | $1.76 | 232.20 K | $214.43 M |
| 04/08/2025 | $1.90 | $1.76 (-7.37%) | $1.97 | $1.73 | 288.70 K | $187.76 M |
| 04/07/2025 | $1.73 | $1.84 (6.36%) | $1.95 | $1.73 | 458.48 K | $196.30 M |
| 04/04/2025 | $1.94 | $1.86 (-4.12%) | $2.02 | $1.81 | 367.04 K | $198.43 M |
| 04/03/2025 | $2.00 | $2.04 (2%) | $2.10 | $1.98 | 310.78 K | $217.63 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.
