VLN
VALENS SEMICOND (VLN)
NYSE
$1.82+$0.01 (+0.72%)
Price as of Aug 21, 2026 7:47 PM EDT
  • $180.0M
    Market Cap
  • -17.35%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +2.26%
    Low Price$1.48
    High Price$1.94
  • 3 Months
    -40.85%
    Low Price$1.48
    High Price$3.53
  • 1 Year
    -17.35%
    Low Price$1.11
    High Price$3.53
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.81
1.82
1.76
1.81
+2.26%
708,314
08/20/2026
1.77
1.82
1.72
1.77
-2.75%
601,419
08/19/2026
1.84
1.88
1.76
1.82
-0.55%
688,283
08/18/2026
1.82
1.96
1.77
1.83
-4.19%
1,448,374
08/17/2026
1.94
2.00
1.89
1.91
-1.55%
1,057,008
08/14/2026
1.97
2.04
1.91
1.94
0.00%
1,158,232
08/13/2026
1.82
2.06
1.82
1.94
+3.74%
2,023,531
08/12/2026
1.98
1.98
1.77
1.87
+11.31%
2,769,856
08/12/2026
-$0.04 Earnings
08/11/2026
1.69
1.71
1.67
1.68
+0.60%
734,566
08/10/2026
1.75
1.75
1.66
1.67
-4.02%
508,892
08/07/2026
1.70
1.75
1.68
1.74
+3.57%
628,080
08/06/2026
1.69
1.71
1.63
1.68
-0.59%
523,214
08/05/2026
1.77
1.77
1.66
1.69
-3.43%
628,777
08/04/2026
1.73
1.78
1.71
1.75
+7.36%
896,879
08/03/2026
1.55
1.65
1.54
1.63
+3.82%
640,208
07/31/2026
1.60
1.63
1.53
1.57
+0.64%
892,060
07/30/2026
1.50
1.57
1.50
1.56
+5.41%
665,614
07/29/2026
1.51
1.56
1.47
1.48
-3.27%
610,155
07/28/2026
1.55
1.58
1.41
1.53
-3.16%
1,308,734
07/27/2026
1.63
1.67
1.53
1.58
-3.07%
1,100,451
07/24/2026
1.72
1.72
1.62
1.63
-5.23%
789,647
07/23/2026
1.71
1.80
1.71
1.72
-2.82%
564,376
07/22/2026
1.73
1.81
1.70
1.77
0.00%
548,669
07/21/2026
1.73
1.81
1.72
1.77
+6.63%
1,102,704
07/20/2026
1.71
1.74
1.63
1.66
-2.92%
1,121,157
07/17/2026
1.72
1.76
1.62
1.71
-1.16%
1,262,602
07/16/2026
1.85
1.87
1.72
1.73
-10.36%
1,959,461
07/15/2026
2.04
2.08
1.87
1.93
-4.46%
1,086,294
07/14/2026
2.02
2.05
1.99
2.02
+2.54%
784,535
07/13/2026
2.02
2.06
1.97
1.97
-5.29%
1,116,786
07/10/2026
2.09
2.11
2.02
2.08
-0.48%
638,096
07/09/2026
2.10
2.14
2.04
2.09
+2.45%
713,976
07/08/2026
1.98
2.05
1.95
2.04
+0.49%
1,096,956
07/07/2026
2.04
2.07
1.98
2.03
-3.79%
1,341,389
07/06/2026
2.10
2.24
2.10
2.11
+1.93%
1,097,223
07/02/2026
2.25
2.29
2.05
2.07
-7.17%
1,807,743
07/01/2026
2.22
2.34
2.19
2.23
-1.33%
1,380,558
06/30/2026
2.16
2.38
2.16
2.26
+4.15%
2,041,779
06/29/2026
2.01
2.24
1.97
2.17
+9.60%
1,934,266
06/26/2026
1.97
2.02
1.94
1.98
-2.94%
1,276,884
06/25/2026
2.10
2.12
1.95
2.04
+0.99%
2,247,296
06/24/2026
2.15
2.16
2.00
2.02
-7.34%
1,955,631
06/23/2026
2.09
2.23
2.08
2.18
-0.91%
1,077,131
06/22/2026
2.49
2.49
2.19
2.20
-9.84%
2,515,106
06/18/2026
2.38
2.47
2.29
2.44
+7.49%
6,686,803
06/17/2026
2.36
2.45
2.24
2.27
-3.40%
1,644,463
06/16/2026
2.46
2.65
2.33
2.35
-4.08%
2,624,684
06/15/2026
2.36
2.49
2.31
2.45
+10.86%
3,314,364
06/12/2026
2.18
2.28
2.12
2.21
0.00%
1,846,752
06/11/2026
2.14
2.23
2.07
2.21
+5.24%
2,356,958
06/10/2026
2.11
2.22
2.06
2.10
-2.33%
1,861,873
06/09/2026
2.32
2.40
2.01
2.15
-4.44%
4,927,882
06/08/2026
2.31
2.39
2.19
2.25
+6.64%
5,545,813
06/05/2026
3.10
3.14
1.71
2.11
-34.67%
17,420,216
06/04/2026
3.03
3.38
2.93
3.23
+0.31%
1,516,284
06/03/2026
3.33
3.46
3.15
3.22
-2.72%
1,914,065
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