Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

1.560 -0.180 (-10.34%)
Official Closing Price Updated: 7:00 PM EST, Nov 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 17, 2025 1.710 1.730 1.550 1.560 752,396 -0.18(-10.34%)
Nov 14, 2025 1.650 1.775 1.650 1.740 845,308 +0.02(+1.16%)
Nov 13, 2025 1.710 1.740 1.650 1.720 894,996 +0.02(+1.18%)
Nov 12, 2025 1.800 1.870 1.680 1.700 2,596,780 -0.10(-5.56%)
Nov 11, 2025 1.600 1.840 1.580 1.800 3,044,969 +0.20(+12.50%)
Nov 10, 2025 1.610 1.636 1.570 1.600 540,994 +0.02(+1.27%)
Nov 07, 2025 1.550 1.580 1.485 1.580 733,967 +0.02(+1.28%)
Nov 06, 2025 1.660 1.660 1.550 1.560 698,733 -0.10(-6.02%)
Nov 05, 2025 1.620 1.660 1.590 1.660 411,333 +0.07(+4.40%)
Nov 04, 2025 1.690 1.700 1.580 1.590 1,199,391 -0.13(-7.56%)
Nov 03, 2025 1.790 1.820 1.720 1.720 494,012 -0.11(-6.01%)
Oct 31, 2025 1.720 1.850 1.690 1.830 780,663 +0.13(+7.65%)
Oct 30, 2025 1.700 1.710 1.655 1.700 488,887 -0.01(-0.58%)
Oct 29, 2025 1.750 1.750 1.690 1.710 632,353 -0.05(-2.84%)
Oct 28, 2025 1.760 1.800 1.740 1.760 356,392 +0.01(+0.57%)
Oct 27, 2025 1.780 1.790 1.750 1.750 377,850 -0.03(-1.69%)
Oct 24, 2025 1.800 1.820 1.761 1.780 524,918 +0.02(+1.14%)
Oct 23, 2025 1.710 1.790 1.710 1.760 457,741 +0.03(+1.73%)
Oct 22, 2025 1.760 1.789 1.670 1.730 1,047,398 -0.04(-2.26%)
Oct 21, 2025 1.800 1.800 1.740 1.770 709,834 -0.03(-1.67%)
Oct 20, 2025 1.760 1.810 1.730 1.800 792,210 +0.09(+5.26%)
Oct 17, 2025 1.790 1.790 1.700 1.710 781,553 -0.06(-3.39%)
Oct 16, 2025 1.870 1.900 1.740 1.770 1,520,326 -0.07(-3.80%)
Oct 15, 2025 1.820 1.920 1.805 1.840 1,497,516 +0.02(+1.10%)
Oct 14, 2025 1.800 1.850 1.740 1.820 810,817 +0.01(+0.55%)
Oct 13, 2025 1.720 1.820 1.690 1.810 1,184,551 +0.14(+8.38%)
Oct 10, 2025 1.850 1.880 1.665 1.670 2,143,751 -0.17(-9.24%)
Oct 09, 2025 1.900 1.920 1.810 1.840 1,412,547 -0.06(-3.16%)
Oct 08, 2025 1.820 1.920 1.900 723,791 +0.10(+5.56%)
Oct 07, 2025 1.940 1.945 1.800 1.800 1,134,994 -0.14(-7.22%)
Oct 06, 2025 1.940 1.950 1.870 1.940 908,053 +0.04(+2.11%)
Oct 03, 2025 1.890 1.940 1.860 1.900 607,173 +0.04(+2.15%)
Oct 02, 2025 1.780 1.880 1.780 1.860 767,226 +0.06(+3.33%)
Oct 01, 2025 1.780 1.820 1.775 1.800 520,864 +0.01(+0.56%)
Sep 30, 2025 1.820 1.830 1.760 1.790 666,649 -0.04(-2.19%)
Sep 29, 2025 1.800 1.840 1.790 1.830 910,587 +0.04(+2.23%)
Sep 26, 2025 1.860 1.860 1.770 1.790 559,677 -0.07(-3.76%)
Sep 25, 2025 1.850 1.884 1.780 1.860 908,089 +0.00(+0.00%)
Sep 24, 2025 1.920 1.940 1.850 1.860 606,356 -0.04(-2.11%)
Sep 23, 2025 2.010 2.020 1.890 1.900 496,714 -0.06(-3.06%)
Sep 22, 2025 1.960 2.036 1.920 1.960 698,422 +0.02(+1.03%)
Sep 19, 2025 1.910 1.950 1.869 1.940 948,488 +0.01(+0.52%)
Sep 18, 2025 1.800 1.970 1.800 1.930 789,052 +0.12(+6.63%)
Sep 17, 2025 1.830 1.875 1.795 1.810 679,176 -0.01(-0.55%)
Sep 16, 2025 1.810 1.830 1.740 1.820 1,323,106 +0.03(+1.68%)
Sep 15, 2025 1.860 1.870 1.780 1.790 1,407,182 -0.07(-3.76%)
Sep 12, 2025 1.930 1.930 1.850 1.860 459,828 -0.05(-2.62%)
Sep 11, 2025 1.950 1.950 1.870 1.910 821,998 -0.01(-0.52%)
Sep 10, 2025 2.020 2.080 1.890 1.920 914,958 -0.03(-1.54%)
Sep 09, 2025 1.980 2.010 1.900 1.950 1,013,804 +0.00(+0.00%)
Sep 08, 2025 1.990 1.995 1.940 1.950 200,528 -0.04(-2.01%)
Sep 05, 2025 1.920 1.990 1.901 1.990 319,408 +0.07(+3.65%)
Sep 04, 2025 1.920 1.949 1.880 1.920 301,798 +0.00(+0.00%)
Sep 03, 2025 1.980 1.980 1.910 1.920 348,151 -0.05(-2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.