VLN
VALENS SEMICOND (VLN)
NYSE
$3.04-$0.27 (-8.16%)
Price as of Jun 03, 2026 5:48 PM EDT
  • $351.0M
    Market Cap
  • 51.83%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +47.11%
    Low Price$2.25
    High Price$3.53
  • 3 Months
    +136.43%
    Low Price$1.11
    High Price$3.53
  • 1 Year
    +50.45%
    Low Price$1.11
    High Price$3.53
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
3.40
3.63
3.29
3.31
-1.19%
2,256,775
06/01/2026
3.40
3.50
3.21
3.35
-5.10%
2,620,564
05/29/2026
3.71
3.71
3.37
3.53
+0.86%
4,489,481
05/28/2026
3.17
3.50
3.07
3.50
+11.11%
3,529,449
05/27/2026
3.37
3.39
3.06
3.15
-3.37%
2,265,143
05/26/2026
3.35
3.44
3.06
3.26
+1.24%
2,791,156
05/22/2026
3.06
3.30
3.03
3.22
+5.23%
2,614,319
05/21/2026
2.91
3.12
2.85
3.06
+5.52%
2,154,092
05/20/2026
2.76
2.93
2.64
2.90
+9.02%
2,553,304
05/19/2026
2.68
2.76
2.51
2.66
-5.67%
2,823,075
05/18/2026
3.00
3.00
2.68
2.82
-7.54%
2,939,573
05/15/2026
3.13
3.48
3.04
3.05
-9.50%
5,346,824
05/14/2026
3.00
3.50
2.90
3.37
+14.24%
7,284,759
05/13/2026
2.79
3.07
2.74
2.95
+9.26%
5,580,843
05/13/2026
-$0.05 Earnings
05/12/2026
2.80
2.85
2.46
2.70
-5.26%
3,853,569
05/11/2026
2.77
2.90
2.64
2.85
+2.15%
4,956,912
05/08/2026
2.44
2.80
2.35
2.79
+15.77%
5,478,406
05/07/2026
2.46
2.48
2.33
2.41
-3.60%
2,293,559
05/06/2026
2.48
2.50
2.33
2.50
+3.31%
3,036,540
05/05/2026
2.23
2.50
2.12
2.42
+7.56%
4,611,717
05/04/2026
2.31
2.44
2.19
2.25
-3.85%
3,419,622
05/01/2026
2.07
2.37
2.02
2.34
+7.83%
6,160,247
04/30/2026
1.54
2.55
1.51
2.17
+43.71%
41,313,324
04/29/2026
1.56
1.59
1.47
1.51
0.00%
829,151
04/28/2026
1.55
1.60
1.45
1.51
-6.21%
984,991
04/27/2026
1.78
1.78
1.60
1.61
-10.06%
1,162,712
04/24/2026
1.67
1.80
1.62
1.79
+8.48%
1,350,353
04/23/2026
1.69
1.73
1.59
1.65
+2.48%
1,427,901
04/22/2026
1.52
1.65
1.52
1.61
+7.33%
1,198,802
04/21/2026
1.49
1.55
1.48
1.50
+2.04%
582,959
04/20/2026
1.50
1.51
1.44
1.47
-3.29%
397,384
04/17/2026
1.59
1.59
1.52
1.52
-1.94%
661,933
04/16/2026
1.47
1.56
1.47
1.55
+5.44%
922,427
04/15/2026
1.41
1.50
1.40
1.47
+6.52%
823,035
04/14/2026
1.34
1.40
1.34
1.38
+2.22%
403,226
04/13/2026
1.33
1.36
1.32
1.35
+1.50%
348,564
04/10/2026
1.34
1.41
1.32
1.33
-0.75%
637,736
04/09/2026
1.31
1.38
1.29
1.34
+2.29%
425,415
04/08/2026
1.26
1.36
1.24
1.31
+11.02%
997,516
04/07/2026
1.19
1.20
1.16
1.18
-0.84%
359,498
04/06/2026
1.21
1.23
1.18
1.19
0.00%
322,424
04/02/2026
1.12
1.20
1.11
1.19
+1.71%
466,998
04/01/2026
1.15
1.22
1.14
1.17
+3.54%
470,566
03/31/2026
1.12
1.18
1.12
1.13
+1.80%
309,610
03/30/2026
1.18
1.20
1.10
1.11
-5.93%
604,358
03/27/2026
1.20
1.25
1.16
1.18
-3.28%
524,021
03/26/2026
1.27
1.30
1.22
1.22
-3.17%
329,130
03/25/2026
1.26
1.31
1.24
1.26
+0.80%
426,078
03/24/2026
1.27
1.30
1.25
1.25
-0.79%
366,361
03/23/2026
1.26
1.30
1.18
1.26
+3.28%
1,073,720
03/20/2026
1.27
1.29
1.19
1.22
-4.69%
1,194,449
03/19/2026
1.26
1.29
1.23
1.28
+2.40%
582,893
03/18/2026
1.33
1.34
1.25
1.25
-6.72%
563,699
03/17/2026
1.35
1.38
1.33
1.34
+0.75%
378,033
03/16/2026
1.36
1.37
1.33
1.33
0.00%
214,704
03/13/2026
1.36
1.40
1.33
1.33
-1.48%
331,466
03/12/2026
1.40
1.42
1.35
1.35
-5.59%
626,831
03/11/2026
1.39
1.46
1.36
1.43
+3.62%
343,038
03/10/2026
1.38
1.45
1.36
1.38
+2.22%
505,706
03/09/2026
1.32
1.39
1.29
1.35
0.00%
724,919
03/06/2026
1.39
1.41
1.35
1.35
-3.57%
830,455
03/05/2026
1.47
1.48
1.40
1.40
-2.78%
752,646
03/04/2026
1.44
1.48
1.43
1.44
0.00%
622,644
03/03/2026
1.46
1.49
1.42
1.44
-2.70%
566,986
03/02/2026
1.46
1.53
1.44
1.48
0.00%
929,969
02/27/2026
1.54
1.57
1.47
1.48
-7.50%
1,164,253
02/26/2026
1.54
1.65
1.50
1.60
+3.90%
1,286,777
02/25/2026
1.52
1.57
1.47
1.54
+0.65%
1,100,069
02/25/2026
-$0.04 Earnings
02/24/2026
1.51
1.56
1.50
1.53
+3.38%
450,128
02/23/2026
1.51
1.52
1.48
1.48
-1.99%
527,417
02/20/2026
1.49
1.56
1.47
1.51
+1.34%
617,178
02/19/2026
1.49
1.50
1.46
1.49
0.00%
538,124
02/18/2026
1.47
1.53
1.46
1.49
+2.05%
594,545
02/17/2026
1.50
1.51
1.45
1.46
-3.95%
446,340
02/13/2026
1.48
1.57
1.48
1.52
+1.33%
506,131
02/12/2026
1.54
1.62
1.49
1.50
-2.60%
684,843
02/11/2026
1.57
1.58
1.52
1.54
-0.65%
498,192
02/10/2026
1.53
1.60
1.50
1.55
+1.97%
692,598
02/09/2026
1.53
1.54
1.49
1.52
-1.30%
804,987
02/06/2026
1.45
1.56
1.45
1.54
+7.69%
1,059,444
02/05/2026
1.50
1.53
1.41
1.43
-7.14%
1,060,314
02/04/2026
1.62
1.63
1.49
1.54
-3.75%
954,648
02/03/2026
1.69
1.70
1.53
1.60
-4.19%
1,218,199
02/02/2026
1.67
1.70
1.65
1.67
-1.76%
782,705
01/30/2026
1.74
1.83
1.67
1.70
-3.41%
1,178,361
01/29/2026
1.78
1.79
1.67
1.76
-0.56%
1,153,020
01/28/2026
1.84
1.85
1.74
1.77
-3.80%
1,308,568
01/27/2026
1.83
1.85
1.74
1.84
0.00%
1,257,641
01/26/2026
1.93
1.94
1.82
1.84
-6.12%
1,869,955
01/23/2026
2.06
2.11
1.93
1.96
-6.67%
2,227,299
01/22/2026
2.08
2.15
2.03
2.10
+7.14%
2,670,862
01/21/2026
1.95
2.13
1.88
1.96
+1.03%
2,452,092
01/20/2026
1.91
2.03
1.84
1.94
-2.51%
2,112,555
01/16/2026
2.09
2.15
1.95
1.99
-4.78%
3,151,415
01/15/2026
2.10
2.30
2.05
2.09
0.00%
3,074,772
01/14/2026
2.31
2.37
2.05
2.09
-10.68%
3,724,736
01/13/2026
2.36
2.52
2.20
2.34
+1.30%
6,864,571
01/12/2026
2.48
2.53
2.10
2.31
-6.85%
13,011,138