VALN
VALNEVA SP ADS (VALN)
NASDAQ
$5.39+$0.04 (+0.75%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $507.3M
    Market Cap
  • -4.29%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -9.78%
    Low Price$5.26
    High Price$6.34
  • 3 Months
    -48.16%
    Low Price$5.17
    High Price$6.48
  • 1 Year
    -4.29%
    Low Price$5.17
    High Price$12.20
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
5.36
5.43
5.34
5.40
+0.93%
16,568
06/22/2026
5.27
5.44
5.23
5.35
-0.56%
7,408
06/18/2026
5.44
5.44
5.32
5.38
+0.56%
13,049
06/17/2026
5.34
5.49
5.34
5.35
-0.19%
10,425
06/16/2026
5.40
5.42
5.30
5.36
-0.56%
17,880
06/15/2026
5.47
5.47
5.30
5.39
+0.65%
14,958
06/12/2026
5.26
5.39
5.24
5.36
+1.23%
24,774
06/11/2026
5.15
5.33
5.13
5.29
+0.57%
19,485
06/10/2026
5.23
5.37
5.22
5.26
-0.94%
17,658
06/09/2026
5.43
5.50
5.26
5.31
-0.47%
14,809
06/08/2026
5.42
5.45
5.34
5.34
-2.65%
22,376
06/05/2026
5.93
5.93
5.40
5.48
-3.35%
36,900
06/04/2026
5.68
5.79
5.67
5.67
+1.61%
20,716
06/03/2026
5.60
5.63
5.54
5.58
-0.89%
15,341
06/02/2026
5.72
5.72
5.55
5.63
-5.38%
38,628
06/01/2026
5.94
6.10
5.83
5.95
-4.80%
57,744
05/29/2026
6.31
6.47
6.10
6.25
-0.79%
73,582
05/28/2026
6.35
6.64
6.21
6.30
-0.63%
22,353
05/27/2026
6.16
6.73
6.15
6.34
+4.79%
72,242
05/26/2026
6.08
6.17
6.04
6.05
+2.02%
21,941
05/22/2026
5.87
6.00
5.85
5.93
+1.02%
75,713
05/21/2026
5.78
5.88
5.72
5.87
-0.84%
11,744
05/20/2026
5.58
6.00
5.58
5.92
+2.78%
62,458
05/19/2026
5.61
5.76
5.55
5.76
+0.88%
45,717
05/18/2026
5.71
5.79
5.67
5.71
+0.53%
10,308
05/15/2026
5.82
5.82
5.63
5.68
-4.38%
25,873
05/14/2026
5.91
6.14
5.73
5.94
+1.19%
47,722
05/13/2026
5.94
6.25
5.87
5.87
-2.17%
30,663
05/13/2026
-$0.42 Earnings
05/12/2026
5.89
6.13
5.76
6.00
-4.76%
74,383
05/11/2026
6.17
6.65
6.17
6.30
+12.70%
116,636
05/08/2026
5.64
5.64
5.53
5.59
+0.54%
22,777
05/07/2026
5.74
5.76
5.56
5.56
+2.77%
37,974
05/06/2026
5.33
5.43
5.28
5.41
+2.27%
41,552
05/05/2026
5.34
5.36
5.25
5.29
+2.32%
7,816
05/04/2026
5.06
5.22
5.06
5.17
-3.36%
37,186
05/01/2026
5.41
5.50
5.35
5.35
-0.56%
17,187
04/30/2026
5.32
5.50
5.31
5.38
+0.94%
40,914
04/29/2026
5.49
5.49
5.33
5.33
-3.62%
18,914
04/28/2026
5.54
5.61
5.35
5.53
+0.73%
28,219
04/27/2026
5.48
5.62
5.48
5.49
-0.18%
20,939
04/24/2026
5.43
5.52
5.36
5.50
+3.19%
148,804
04/23/2026
5.55
5.61
5.15
5.33
+1.52%
310,159
04/22/2026
5.61
5.68
5.22
5.25
-11.47%
463,912
04/21/2026
6.20
6.20
5.93
5.93
-1.82%
72,607
04/20/2026
6.22
6.37
6.04
6.04
+1.34%
260,650
04/17/2026
6.13
6.13
5.95
5.96
-0.17%
19,804
04/16/2026
6.09
6.09
5.92
5.97
-1.00%
27,126
04/15/2026
6.27
6.31
6.00
6.03
-0.99%
87,266
04/14/2026
6.26
6.42
6.06
6.09
-0.65%
91,455
04/13/2026
5.96
6.27
5.96
6.13
-0.81%
22,335
04/10/2026
6.22
6.27
6.15
6.18
+0.49%
13,506
04/09/2026
5.92
6.30
5.92
6.15
-1.60%
15,968
04/08/2026
6.31
6.37
6.17
6.25
+5.04%
44,208
04/07/2026
5.93
5.96
5.81
5.95
-0.17%
53,457
04/06/2026
6.10
6.23
5.96
5.96
-2.30%
26,375
04/02/2026
6.11
6.23
6.04
6.10
-2.71%
248,390
04/01/2026
6.61
6.69
6.27
6.27
+0.32%
274,603
03/31/2026
6.44
6.55
6.21
6.25
+0.97%
368,103
03/30/2026
6.40
6.47
6.13
6.19
+0.32%
149,894
03/27/2026
6.46
6.47
6.17
6.17
-2.37%
27,662
03/26/2026
6.40
6.52
6.27
6.32
-2.47%
114,913
03/25/2026
6.66
6.79
6.42
6.48
+0.93%
371,709
03/24/2026
6.56
6.72
6.42
6.42
-1.08%
609,667
03/23/2026
6.77
6.87
6.35
6.49
-37.11%
771,312
03/20/2026
10.60
10.60
10.31
10.32
-1.67%
3,394
03/19/2026
10.55
10.90
10.32
10.50
-6.21%
10,310
03/18/2026
11.46
11.46
10.97
11.19
+1.63%
33,830
03/18/2026
-$0.67 Earnings
03/17/2026
10.72
11.19
10.72
11.01
+4.76%
18,023
03/16/2026
10.35
10.79
10.35
10.51
-0.94%
14,668
03/13/2026
10.50
10.74
10.29
10.61
+1.29%
11,815
03/12/2026
10.66
10.85
10.37
10.48
-6.55%
13,508
03/11/2026
11.14
11.31
11.00
11.21
-1.58%
8,676
03/10/2026
11.27
11.77
11.15
11.39
+8.48%
26,640
03/09/2026
10.59
10.82
10.50
10.50
-0.19%
6,088
03/06/2026
10.53
10.65
10.41
10.52
-5.31%
17,943
03/05/2026
11.03
11.17
10.92
11.11
+1.28%
13,763
03/04/2026
11.27
11.32
10.92
10.97
+7.02%
12,000
03/03/2026
10.10
10.46
10.00
10.25
-6.14%
21,970
03/02/2026
10.81
11.08
10.72
10.92
-1.53%
11,832
02/27/2026
10.97
11.18
10.97
11.09
+1.37%
7,103
02/26/2026
11.01
11.24
10.67
10.94
-4.12%
22,753
02/25/2026
11.73
11.85
11.38
11.41
-4.84%
18,100
02/24/2026
11.57
12.18
11.57
11.99
+4.81%
51,661
02/23/2026
11.23
11.50
11.10
11.44
+4.19%
62,644
02/20/2026
11.15
11.35
10.90
10.98
+4.67%
41,038
02/19/2026
11.07
11.07
10.49
10.49
-3.31%
11,967
02/18/2026
10.80
11.09
10.75
10.85
+0.73%
9,456
02/17/2026
10.31
10.90
10.29
10.77
+6.85%
19,315
02/13/2026
9.95
10.29
9.95
10.08
+0.60%
12,200
02/12/2026
10.15
10.40
10.00
10.02
+3.41%
26,133
02/11/2026
9.59
9.70
9.53
9.69
-1.42%
4,427
02/10/2026
9.97
10.09
9.83
9.83
+1.56%
4,634
02/09/2026
9.65
9.70
9.56
9.68
+1.99%
5,219
02/06/2026
9.44
9.63
9.35
9.49
+1.71%
47,501
02/05/2026
9.51
9.58
9.20
9.33
-2.41%
12,724
02/04/2026
9.88
9.88
9.56
9.56
+5.40%
18,062
02/03/2026
9.16
9.21
8.86
9.07
-0.87%
13,251
02/02/2026
9.17
9.19
9.07
9.15
-0.65%
6,098