Valens Semiconductor Ltd. Ordinary Shares (VLN)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	2.41	2.48	2.32	2.39	311,456	2.39
5/08/2025	2.49	2.56	2.33	2.43	461,621	2.43
5/07/2025	2.30	2.75	2.22	2.36	540,376	2.36
5/06/2025	2.73	2.83	2.68	2.77	272,760	2.77
5/05/2025	2.72	2.80	2.70	2.74	239,775	2.74
5/02/2025	2.77	2.83	2.72	2.72	251,414	2.72
5/01/2025	2.69	2.81	2.65	2.74	278,482	2.74
4/30/2025	2.58	2.69	2.53	2.65	249,837	2.65
4/29/2025	2.50	2.73	2.45	2.65	266,972	2.65
4/28/2025	2.60	2.60	2.50	2.50	176,419	2.50
4/25/2025	2.48	2.65	2.45	2.60	246,255	2.60
4/24/2025	2.40	2.57	2.38	2.48	363,480	2.48
4/23/2025	2.34	2.46	2.32	2.36	322,489	2.36
4/22/2025	2.33	2.40	2.26	2.27	274,056	2.27
4/21/2025	2.40	2.40	2.26	2.29	346,911	2.29
4/17/2025	2.25	2.42	2.24	2.39	547,884	2.39
4/16/2025	2.30	2.44	2.22	2.24	378,438	2.24
4/15/2025	2.28	2.48	2.25	2.36	645,919	2.36
4/14/2025	2.25	2.61	2.22	2.29	943,645	2.29
4/11/2025	2.15	2.23	2.06	2.11	266,156	2.11
4/10/2025	2.03	2.04	1.95	2.00	196,074	2.00
4/09/2025	1.76	2.04	1.76	2.01	231,138	2.01
4/08/2025	1.90	1.97	1.73	1.76	288,701	1.76
4/07/2025	1.73	1.95	1.73	1.84	458,248	1.84
4/04/2025	1.94	2.02	1.81	1.86	367,044	1.86
4/03/2025	2.00	2.10	1.98	2.04	310,703	2.04
4/02/2025	2.20	2.29	2.08	2.11	940,286	2.11
4/01/2025	2.00	2.10	2.00	2.04	254,914	2.04
3/31/2025	1.98	2.05	1.91	2.04	199,770	2.04
3/28/2025	2.05	2.11	1.98	2.02	209,669	2.02
3/27/2025	2.13	2.18	2.06	2.07	117,210	2.07
3/26/2025	2.16	2.22	2.08	2.12	127,835	2.12
3/25/2025	2.16	2.21	2.12	2.17	188,353	2.17
3/24/2025	2.17	2.26	2.12	2.14	189,420	2.14
3/21/2025	2.06	2.17	2.02	2.15	118,571	2.15
3/20/2025	2.15	2.23	2.10	2.11	126,389	2.11
3/19/2025	2.17	2.22	2.14	2.19	211,527	2.19
3/18/2025	2.12	2.25	2.06	2.20	198,544	2.20
3/17/2025	2.08	2.15	2.04	2.12	258,164	2.12
3/14/2025	1.95	2.04	1.95	2.03	172,776	2.03
3/13/2025	2.09	2.09	1.88	1.95	408,294	1.95
3/12/2025	2.04	2.11	2.03	2.11	109,617	2.11
3/11/2025	1.99	2.05	1.96	2.01	164,913	2.01
3/10/2025	2.10	2.15	2.00	2.03	182,869	2.03
3/07/2025	2.07	2.18	2.05	2.16	204,406	2.16
3/06/2025	2.19	2.19	2.10	2.11	206,637	2.11
3/05/2025	2.15	2.24	2.09	2.22	166,488	2.22
3/04/2025	2.05	2.20	2.05	2.16	259,423	2.16
3/03/2025	2.11	2.20	2.03	2.03	352,185	2.03
2/28/2025	2.14	2.15	1.98	2.10	295,795	2.10
2/27/2025	2.15	2.27	2.11	2.12	302,893	2.12
2/26/2025	2.36	2.40	2.12	2.13	499,399	2.13
2/25/2025	2.32	2.32	2.19	2.24	473,667	2.24
2/24/2025	2.45	2.45	2.30	2.32	414,461	2.32
2/21/2025	2.56	2.56	2.42	2.45	290,809	2.45
2/20/2025	2.56	2.60	2.46	2.53	256,027	2.53
2/19/2025	2.60	2.67	2.53	2.58	336,260	2.58
2/18/2025	2.78	2.78	2.53	2.59	677,206	2.59
2/14/2025	2.58	3.00	2.52	2.71	1,419,451	2.71
2/13/2025	2.54	2.59	2.49	2.52	181,879	2.52
2/12/2025	2.55	2.60	2.47	2.55	383,280	2.55
2/11/2025	2.47	2.48	2.33	2.45	346,441	2.45
2/10/2025	2.48	2.58	2.45	2.52	383,722	2.52