Valens Semiconductor Ltd. Ordinary Shares (VLN)

Historical Prices For Valens Semiconductor Ltd. Ordinary Shares (VLN)

Date Range:

2025-08-12 - 2025-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2025	1.60	1.84	1.58	1.80	3,044,969	1.80
11/10/2025	1.61	1.64	1.57	1.60	540,994	1.60
11/07/2025	1.55	1.58	1.49	1.58	733,967	1.58
11/06/2025	1.66	1.66	1.55	1.56	698,733	1.56
11/05/2025	1.62	1.66	1.59	1.66	411,333	1.66
11/04/2025	1.69	1.70	1.58	1.59	1,199,391	1.59
11/03/2025	1.79	1.82	1.72	1.72	494,012	1.72
10/31/2025	1.72	1.85	1.69	1.83	780,663	1.83
10/30/2025	1.70	1.71	1.66	1.70	488,887	1.70
10/29/2025	1.75	1.75	1.69	1.71	632,353	1.71
10/28/2025	1.76	1.80	1.74	1.76	356,392	1.76
10/27/2025	1.78	1.79	1.75	1.75	377,850	1.75
10/24/2025	1.80	1.82	1.76	1.78	524,918	1.78
10/23/2025	1.71	1.79	1.71	1.76	457,741	1.76
10/22/2025	1.76	1.79	1.67	1.73	1,047,398	1.73
10/21/2025	1.80	1.80	1.74	1.77	709,834	1.77
10/20/2025	1.76	1.81	1.73	1.80	792,210	1.80
10/17/2025	1.79	1.79	1.70	1.71	781,553	1.71
10/16/2025	1.87	1.90	1.74	1.77	1,520,326	1.77
10/15/2025	1.82	1.92	1.80	1.84	1,497,516	1.84
10/14/2025	1.80	1.85	1.74	1.82	810,817	1.82
10/13/2025	1.72	1.82	1.69	1.81	1,184,551	1.81
10/10/2025	1.85	1.88	1.67	1.67	2,143,751	1.67
10/09/2025	1.90	1.92	1.81	1.84	1,412,547	1.84
10/08/2025	1.82	1.92	1.81	1.90	723,791	1.90
10/07/2025	1.94	1.95	1.80	1.80	1,134,994	1.80
10/06/2025	1.94	1.95	1.87	1.94	908,053	1.94
10/03/2025	1.89	1.94	1.86	1.90	607,173	1.90
10/02/2025	1.78	1.88	1.78	1.86	767,226	1.86
10/01/2025	1.78	1.82	1.77	1.80	520,864	1.80
9/30/2025	1.82	1.83	1.76	1.79	666,649	1.79
9/29/2025	1.80	1.84	1.79	1.83	910,587	1.83
9/26/2025	1.86	1.86	1.77	1.79	559,677	1.79
9/25/2025	1.85	1.88	1.78	1.86	908,089	1.86
9/24/2025	1.92	1.94	1.85	1.86	606,356	1.86
9/23/2025	2.01	2.02	1.89	1.90	496,714	1.90
9/22/2025	1.96	2.04	1.92	1.96	698,422	1.96
9/19/2025	1.91	1.95	1.87	1.94	948,488	1.94
9/18/2025	1.80	1.97	1.80	1.93	789,052	1.93
9/17/2025	1.83	1.88	1.79	1.81	679,176	1.81
9/16/2025	1.81	1.83	1.74	1.82	1,323,106	1.82
9/15/2025	1.86	1.87	1.78	1.79	1,407,182	1.79
9/12/2025	1.93	1.93	1.85	1.86	459,828	1.86
9/11/2025	1.95	1.95	1.87	1.91	821,998	1.91
9/10/2025	2.02	2.08	1.89	1.92	914,958	1.92
9/09/2025	1.98	2.01	1.90	1.95	1,013,804	1.95
9/08/2025	1.99	2.00	1.94	1.95	200,528	1.95
9/05/2025	1.92	1.99	1.90	1.99	319,408	1.99
9/04/2025	1.92	1.95	1.88	1.92	301,798	1.92
9/03/2025	1.98	1.98	1.91	1.92	348,151	1.92
9/02/2025	1.97	2.00	1.94	1.97	544,392	1.97
8/29/2025	2.03	2.10	1.97	2.01	563,447	2.01
8/28/2025	2.03	2.08	2.00	2.03	323,816	2.03
8/27/2025	2.05	2.07	2.01	2.02	689,403	2.02
8/26/2025	2.15	2.15	2.02	2.04	1,139,150	2.04
8/25/2025	2.17	2.17	2.08	2.14	643,067	2.14
8/22/2025	2.09	2.19	2.08	2.19	391,383	2.19
8/21/2025	2.07	2.10	2.05	2.08	236,874	2.08
8/20/2025	2.10	2.12	1.99	2.09	589,051	2.09
8/19/2025	2.23	2.24	2.04	2.04	673,300	2.04
8/18/2025	2.12	2.24	2.11	2.23	625,546	2.23
8/15/2025	2.14	2.18	2.11	2.11	409,738	2.11
8/14/2025	2.16	2.16	2.07	2.13	751,695	2.13
8/13/2025	2.20	2.25	2.15	2.18	819,343	2.18