Valens Semiconductor Ltd. Ordinary Shares (VLN)

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

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	2.20	2.25	2.15	2.18	819,343	2.18
8/12/2025	2.21	2.23	2.10	2.19	647,684	2.19
8/11/2025	2.07	2.19	2.06	2.18	808,790	2.18
8/08/2025	2.14	2.14	1.99	2.06	1,071,307	2.06
8/07/2025	2.14	2.16	2.08	2.12	442,816	2.12
8/06/2025	2.14	2.23	2.00	2.08	1,402,663	2.08
8/05/2025	2.45	2.50	2.33	2.38	531,043	2.38
8/04/2025	2.38	2.44	2.33	2.42	388,376	2.42
8/01/2025	2.40	2.41	2.29	2.38	528,728	2.38
7/31/2025	2.47	2.47	2.32	2.40	694,091	2.40
7/30/2025	2.54	2.56	2.42	2.47	624,875	2.47
7/29/2025	2.71	2.75	2.42	2.48	1,395,237	2.48
7/28/2025	3.16	3.18	2.65	2.72	2,978,035	2.72
7/25/2025	3.31	3.33	3.02	3.12	2,214,923	3.12
7/24/2025	3.23	3.34	2.98	3.12	5,951,678	3.12
7/23/2025	2.74	3.05	2.69	2.90	3,074,660	2.90
7/22/2025	2.73	2.77	2.65	2.73	184,948	2.73
7/21/2025	2.80	2.88	2.71	2.75	262,632	2.75
7/18/2025	2.86	2.90	2.76	2.78	428,404	2.78
7/17/2025	2.65	2.83	2.65	2.80	319,940	2.80
7/16/2025	2.56	2.71	2.55	2.70	400,634	2.70
7/15/2025	2.70	2.74	2.55	2.55	425,028	2.55
7/14/2025	2.76	2.79	2.68	2.72	173,413	2.72
7/11/2025	2.75	2.84	2.72	2.76	369,620	2.76
7/10/2025	2.71	2.80	2.66	2.76	340,901	2.76
7/09/2025	2.77	2.77	2.64	2.70	272,042	2.70
7/08/2025	2.68	2.77	2.64	2.76	264,342	2.76
7/07/2025	2.67	2.78	2.60	2.68	457,612	2.68
7/03/2025	2.70	2.74	2.62	2.68	267,430	2.68
7/02/2025	2.50	2.66	2.47	2.68	519,342	2.68
7/01/2025	2.57	2.64	2.47	2.54	260,342	2.54
6/30/2025	2.58	2.70	2.39	2.63	531,724	2.63
6/27/2025	2.64	2.68	2.45	2.55	567,136	2.55
6/26/2025	2.50	2.73	2.45	2.68	936,824	2.68
6/25/2025	2.35	2.73	2.35	2.40	1,601,860	2.40
6/24/2025	2.11	2.35	2.11	2.34	340,297	2.34
6/23/2025	2.17	2.24	2.07	2.10	280,933	2.10
6/20/2025	2.24	2.29	2.19	2.19	124,746	2.19
6/18/2025	2.01	2.28	2.00	2.28	454,905	2.28
6/17/2025	2.05	2.07	1.99	2.00	313,773	2.00
6/16/2025	2.10	2.12	2.03	2.05	393,220	2.05
6/13/2025	2.11	2.15	2.06	2.06	260,709	2.06
6/12/2025	2.10	2.16	2.10	2.15	236,708	2.15
6/11/2025	2.15	2.21	2.11	2.12	349,146	2.12
6/10/2025	2.20	2.27	2.15	2.15	392,606	2.15
6/09/2025	2.18	2.21	2.16	2.16	186,750	2.16
6/06/2025	2.19	2.23	2.15	2.19	186,933	2.19
6/05/2025	2.22	2.22	2.17	2.18	187,895	2.18
6/04/2025	2.20	2.23	2.18	2.20	205,240	2.20
6/03/2025	2.15	2.25	2.15	2.18	443,009	2.18
6/02/2025	2.25	2.28	2.20	2.25	236,886	2.25
5/30/2025	2.21	2.29	2.16	2.24	183,180	2.24
5/29/2025	2.24	2.30	2.17	2.21	205,976	2.21
5/28/2025	2.24	2.29	2.21	2.22	251,582	2.22
5/27/2025	2.28	2.35	2.22	2.25	277,503	2.25
5/23/2025	2.29	2.38	2.26	2.26	287,339	2.26
5/22/2025	2.36	2.46	2.34	2.36	197,256	2.36
5/21/2025	2.42	2.48	2.26	2.36	430,708	2.36
5/20/2025	2.42	2.46	2.39	2.43	112,631	2.43
5/19/2025	2.40	2.49	2.40	2.45	137,560	2.45
5/16/2025	2.49	2.55	2.42	2.48	232,131	2.48
5/15/2025	2.44	2.63	2.43	2.51	231,968	2.51
5/14/2025	2.42	2.56	2.39	2.47	358,495	2.47