NYSE:VLN | Historical Stock Price | Valens Semiconductor Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$1.72$2.77$4.45$7.15$11.482021-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.45$2.45107,800——
2023-12-28$2.44$2.44442,000——
2023-12-27$2.46$2.46248,900——
2023-12-26$2.41$2.41153,100——
2023-12-22$2.42$2.42121,300——
2023-12-21$2.39$2.3993,900——
2023-12-20$2.38$2.3882,200——
2023-12-19$2.39$2.39191,700——
2023-12-18$2.38$2.38350,900——
2023-12-15$2.39$2.39199,200——
2023-12-14$2.38$2.3865,800——
2023-12-13$2.31$2.31142,500——
2023-12-12$2.36$2.36100,300——
2023-12-11$2.36$2.36174,500——
2023-12-08$2.35$2.3596,800——
2023-12-07$2.35$2.3575,600——
2023-12-06$2.34$2.34200,400——
2023-12-05$2.43$2.43219,300——
2023-12-04$2.36$2.36147,900——
2023-12-01$2.32$2.32110,200——
2023-11-30$2.35$2.35148,700——
2023-11-29$2.31$2.31120,800——
2023-11-28$2.24$2.2491,700——
2023-11-27$2.20$2.20531,000——
2023-11-24$2.20$2.2087,200——
2023-11-22$2.07$2.07109,400——
2023-11-21$2.04$2.04263,000——
2023-11-20$2.09$2.09453,600——
2023-11-17$2.07$2.07144,900——
2023-11-16$2.07$2.07848,300——
2023-11-15$2.13$2.13202,900——
2023-11-14$2.11$2.11178,500——
2023-11-13$2.07$2.07207,700——
2023-11-10$2.01$2.01154,200——
2023-11-09$2.12$2.12862,000——
2023-11-08$2.32$2.32724,600——
2023-11-07$2.15$2.15131,900——
2023-11-06$2.18$2.18153,000——
2023-11-03$2.17$2.17129,100——
2023-11-02$2.10$2.10144,900——
2023-11-01$2.08$2.08114,300——
2023-10-31$2.13$2.13160,600——
2023-10-30$2.10$2.10139,800——
2023-10-27$2.11$2.11134,600——
2023-10-26$2.10$2.10164,500——
2023-10-25$2.06$2.06402,400——
2023-10-24$2.22$2.22225,100——
2023-10-23$2.39$2.39559,700——
2023-10-20$2.45$2.45111,000——
2023-10-19$2.46$2.46221,700——
2023-10-18$2.48$2.48193,300——
2023-10-17$2.49$2.49187,200——
2023-10-16$2.54$2.54173,200——
2023-10-13$2.53$2.53231,800——
2023-10-12$2.56$2.56167,500——
2023-10-11$2.59$2.59199,700——
2023-10-10$2.58$2.5867,100——
2023-10-09$2.48$2.48193,100——
2023-10-06$2.54$2.54128,600——
2023-10-05$2.54$2.54137,800——
2023-10-04$2.64$2.6480,400——
2023-10-03$2.61$2.61200,400——
2023-10-02$2.61$2.61261,200——
2023-09-29$2.66$2.66359,000——
2023-09-28$2.51$2.5190,900——
2023-09-27$2.50$2.50135,000——
2023-09-26$2.49$2.49195,400——
2023-09-25$2.48$2.48243,300——
2023-09-22$2.47$2.47146,300——
2023-09-21$2.50$2.5067,200——
2023-09-20$2.60$2.60544,400——
2023-09-19$2.51$2.5187,700——
2023-09-18$2.50$2.50338,700——
2023-09-15$2.48$2.48183,100——
2023-09-14$2.48$2.48176,700——
2023-09-13$2.49$2.49144,000——
2023-09-12$2.50$2.50225,500——
2023-09-11$2.53$2.53161,900——
2023-09-08$2.49$2.49163,300——
2023-09-07$2.49$2.49138,400——
2023-09-06$2.51$2.51192,600——
2023-09-05$2.48$2.48158,700——
2023-09-01$2.54$2.5491,200——
2023-08-31$2.56$2.56106,400——
2023-08-30$2.57$2.57131,000——
2023-08-29$2.57$2.57252,900——
2023-08-28$2.56$2.561,180,000——
2023-08-25$2.45$2.45184,100——
2023-08-24$2.46$2.46393,600——
2023-08-23$2.58$2.58351,500——
2023-08-22$2.47$2.47632,200——
2023-08-21$2.45$2.45389,100——
2023-08-18$2.45$2.45261,600——
2023-08-17$2.47$2.47388,000——
2023-08-16$2.46$2.46536,300——
2023-08-15$2.46$2.46448,400——
2023-08-14$2.48$2.48206,600——
2023-08-11$2.56$2.56403,300——
2023-08-10$2.51$2.51724,400——
2023-08-09$2.48$2.48218,300——
2023-08-08$2.47$2.47503,800——
2023-08-07$2.51$2.51372,000——
2023-08-04$2.52$2.52355,900——
2023-08-03$2.47$2.47192,900——
2023-08-02$2.48$2.48412,900——
2023-08-01$2.51$2.51265,300——
2023-07-31$2.50$2.50233,800——
2023-07-28$2.47$2.47158,200——
2023-07-27$2.49$2.49391,900——
2023-07-26$2.51$2.51251,000——
2023-07-25$2.48$2.48250,100——
2023-07-24$2.48$2.48536,000——
2023-07-21$2.61$2.61610,100——
2023-07-20$2.61$2.611,425,800——
2023-07-19$2.52$2.52251,600——
2023-07-18$2.52$2.52449,700——
2023-07-17$2.51$2.51575,000——
2023-07-14$2.46$2.461,275,700——
2023-07-13$2.61$2.61462,400——
2023-07-12$2.57$2.57364,300——
2023-07-11$2.65$2.65680,700——
2023-07-10$2.67$2.67595,300——
2023-07-07$2.50$2.501,229,900——
2023-07-06$2.46$2.46705,700——
2023-07-05$2.46$2.46307,000——
2023-07-03$2.54$2.54221,500——
2023-06-30$2.53$2.53372,100——
2023-06-29$2.52$2.52588,200——
2023-06-28$2.48$2.48209,400——
2023-06-27$2.47$2.47668,300——
2023-06-26$2.40$2.40352,500——
2023-06-23$2.41$2.41407,700——
2023-06-22$2.45$2.45322,100——
2023-06-21$2.43$2.43436,600——
2023-06-20$2.37$2.37662,700——
2023-06-16$2.38$2.38348,700——
2023-06-15$2.35$2.35417,100——
2023-06-14$2.34$2.34673,400——
2023-06-13$2.45$2.451,264,100——
2023-06-12$2.52$2.521,456,400——
2023-06-09$2.35$2.35434,300——
2023-06-08$2.35$2.35462,000——
2023-06-07$2.35$2.35698,300——
2023-06-06$2.36$2.36490,300——
2023-06-05$2.29$2.29183,700——
2023-06-02$2.35$2.35638,700——
2023-06-01$2.38$2.38347,200——
2023-05-31$2.26$2.26343,900——
2023-05-30$2.35$2.35615,100——
2023-05-26$2.38$2.38389,200——
2023-05-25$2.28$2.28409,600——
2023-05-24$2.38$2.38266,200——
2023-05-23$2.45$2.45315,800——
2023-05-22$2.52$2.52485,900——
2023-05-19$2.44$2.44357,700——
2023-05-18$2.50$2.50192,500——
2023-05-17$2.47$2.47565,900——
2023-05-16$2.40$2.40446,400——
2023-05-15$2.43$2.43586,800——
2023-05-12$2.41$2.41362,000——
2023-05-11$2.49$2.49194,300——
2023-05-10$2.55$2.55402,900——
2023-05-09$2.50$2.50511,200——
2023-05-08$2.45$2.45484,500——
2023-05-05$2.38$2.38634,700——
2023-05-04$2.53$2.53309,300——
2023-05-03$2.60$2.60243,500——
2023-05-02$2.53$2.53237,000——
2023-05-01$2.60$2.60273,400——
2023-04-28$2.60$2.60303,300——
2023-04-27$2.66$2.66327,200——
2023-04-26$2.78$2.78243,800——
2023-04-25$2.86$2.86315,600——
2023-04-24$2.86$2.86787,300——
2023-04-21$2.64$2.64305,000——
2023-04-20$2.71$2.71416,800——
2023-04-19$2.78$2.78262,000——
2023-04-18$2.71$2.71162,600——
2023-04-17$2.73$2.73324,100——
2023-04-14$2.80$2.80426,600——
2023-04-13$2.69$2.69606,800——
2023-04-12$2.62$2.62752,500——
2023-04-11$2.72$2.72672,300——
2023-04-10$2.88$2.88382,400——
2023-04-06$2.94$2.94582,900——
2023-04-05$2.93$2.93779,300——
2023-04-04$3.02$3.021,095,900——
2023-04-03$3.12$3.12803,700——
2023-03-31$3.19$3.19579,500——
2023-03-30$3.15$3.15930,300——
2023-03-29$3.19$3.19250,400——
2023-03-28$3.15$3.15213,000——
2023-03-27$3.24$3.24330,400——
2023-03-24$3.33$3.33575,000——
2023-03-23$3.48$3.48431,600——
2023-03-22$3.42$3.42345,300——
2023-03-21$3.41$3.41454,100——
2023-03-20$3.08$3.08386,900——
2023-03-17$3.23$3.23470,500——
2023-03-16$3.26$3.26333,800——
2023-03-15$3.38$3.38396,300——
2023-03-14$3.45$3.45332,000——
2023-03-13$3.47$3.47412,400——
2023-03-10$3.42$3.42690,300——
2023-03-09$3.69$3.69495,400——
2023-03-08$3.94$3.94369,900——
2023-03-07$4.08$4.08334,700——
2023-03-06$4.14$4.14717,800——
2023-03-03$4.77$4.77255,900——
2023-03-02$4.57$4.57282,800——
2023-03-01$4.48$4.48482,800——
2023-02-28$4.61$4.61401,100——
2023-02-27$4.43$4.43357,300——
2023-02-24$4.33$4.331,432,900——
2023-02-23$5.05$5.05458,700——
2023-02-22$4.97$4.97648,800——
2023-02-21$5.06$5.06796,000——
2023-02-17$4.70$4.70488,900——
2023-02-16$4.73$4.73335,400——
2023-02-15$4.70$4.70513,000——
2023-02-14$4.85$4.85387,000——
2023-02-13$4.84$4.84432,400——
2023-02-10$4.87$4.87385,300——
2023-02-09$5.05$5.05527,100——
2023-02-08$5.00$5.00659,000——
2023-02-07$5.13$5.13393,300——
2023-02-06$5.12$5.12474,500——
2023-02-03$5.37$5.37266,200——
2023-02-02$5.47$5.47467,700——
2023-02-01$5.42$5.42555,900——
2023-01-31$5.07$5.071,353,200——
2023-01-30$5.44$5.44498,100——
2023-01-27$5.90$5.90490,400——
2023-01-26$5.88$5.88192,600——
2023-01-25$5.74$5.74396,100——
2023-01-24$5.69$5.69556,500——
2023-01-23$5.79$5.79686,300——
2023-01-20$5.72$5.72616,100——
2023-01-19$5.44$5.44684,600——
2023-01-18$5.20$5.201,192,000——
2023-01-17$4.99$4.991,286,100——
2023-01-13$5.15$5.15490,100——
2023-01-12$5.07$5.07683,500——
2023-01-11$5.29$5.29510,300——
2023-01-10$5.50$5.504,309,100——
2023-01-09$5.40$5.401,452,200——
2023-01-06$5.00$5.00355,300——
2023-01-05$4.77$4.77276,700——
2023-01-04$4.89$4.89606,600——
2023-01-03$4.40$4.401,719,800——