Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

1.770 -0.030 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	1.800	1.800	1.740	1.770	709,834	-0.03(-1.67%)
Oct 20, 2025	1.760	1.810	1.730	1.800	792,210	+0.09(+5.26%)
Oct 17, 2025	1.790	1.790	1.700	1.710	781,553	-0.06(-3.39%)
Oct 16, 2025	1.870	1.900	1.740	1.770	1,520,326	-0.07(-3.80%)
Oct 15, 2025	1.820	1.920	1.805	1.840	1,497,516	+0.02(+1.10%)
Oct 14, 2025	1.800	1.850	1.740	1.820	810,817	+0.01(+0.55%)
Oct 13, 2025	1.720	1.820	1.690	1.810	1,184,551	+0.14(+8.38%)
Oct 10, 2025	1.850	1.880	1.665	1.670	2,143,751	-0.17(-9.24%)
Oct 09, 2025	1.900	1.920	1.810	1.840	1,412,547	-0.06(-3.16%)
Oct 08, 2025	1.820	1.920	1.810	1.900	723,791	+0.10(+5.56%)
Oct 07, 2025	1.940	1.945	1.800	1.800	1,134,994	-0.14(-7.22%)
Oct 06, 2025	1.940	1.950	1.870	1.940	908,053	+0.04(+2.11%)
Oct 03, 2025	1.890	1.940	1.860	1.900	607,173	+0.04(+2.15%)
Oct 02, 2025	1.780	1.880	1.780	1.860	767,226	+0.06(+3.33%)
Oct 01, 2025	1.780	1.820	1.775	1.800	520,864	+0.01(+0.56%)
Sep 30, 2025	1.820	1.830	1.760	1.790	666,649	-0.04(-2.19%)
Sep 29, 2025	1.800	1.840	1.790	1.830	910,587	+0.04(+2.23%)
Sep 26, 2025	1.860	1.860	1.770	1.790	559,677	-0.07(-3.76%)
Sep 25, 2025	1.850	1.884	1.780	1.860	908,089	+0.00(+0.00%)
Sep 24, 2025	1.920	1.940	1.850	1.860	606,356	-0.04(-2.11%)
Sep 23, 2025	2.010	2.020	1.890	1.900	496,714	-0.06(-3.06%)
Sep 22, 2025	1.960	2.036	1.920	1.960	698,422	+0.02(+1.03%)
Sep 19, 2025	1.910	1.950	1.869	1.940	948,488	+0.01(+0.52%)
Sep 18, 2025	1.800	1.970	1.800	1.930	789,052	+0.12(+6.63%)
Sep 17, 2025	1.830	1.875	1.795	1.810	679,176	-0.01(-0.55%)
Sep 16, 2025	1.810	1.830	1.740	1.820	1,323,106	+0.03(+1.68%)
Sep 15, 2025	1.860	1.870	1.780	1.790	1,407,182	-0.07(-3.76%)
Sep 12, 2025	1.930	1.930	1.850	1.860	459,828	-0.05(-2.62%)
Sep 11, 2025	1.950	1.950	1.870	1.910	821,998	-0.01(-0.52%)
Sep 10, 2025	2.020	2.080	1.890	1.920	914,958	-0.03(-1.54%)
Sep 09, 2025	1.980	2.010	1.900	1.950	1,013,804	+0.00(+0.00%)
Sep 08, 2025	1.990	1.995	1.940	1.950	200,528	-0.04(-2.01%)
Sep 05, 2025	1.920	1.990	1.901	1.990	319,408	+0.07(+3.65%)
Sep 04, 2025	1.920	1.949	1.880	1.920	301,798	+0.00(+0.00%)
Sep 03, 2025	1.980	1.980	1.910	1.920	348,151	-0.05(-2.54%)
Sep 02, 2025	1.970	2.000	1.940	1.970	544,392	-0.04(-1.99%)
Aug 29, 2025	2.030	2.100	1.970	2.010	563,447	-0.02(-0.99%)
Aug 28, 2025	2.030	2.079	2.000	2.030	323,816	+0.01(+0.50%)
Aug 27, 2025	2.050	2.066	2.010	2.020	689,403	-0.02(-0.98%)
Aug 26, 2025	2.150	2.150	2.020	2.040	1,139,150	-0.10(-4.67%)
Aug 25, 2025	2.170	2.170	2.080	2.140	643,067	-0.05(-2.28%)
Aug 22, 2025	2.090	2.190	2.080	2.190	391,383	+0.11(+5.29%)
Aug 21, 2025	2.070	2.105	2.050	2.080	236,874	-0.01(-0.48%)
Aug 20, 2025	2.100	2.120	1.990	2.090	589,051	+0.05(+2.45%)
Aug 19, 2025	2.230	2.244	2.040	2.040	673,300	-0.19(-8.52%)
Aug 18, 2025	2.120	2.240	2.110	2.230	625,546	+0.12(+5.69%)
Aug 15, 2025	2.140	2.180	2.110	2.110	409,738	-0.02(-0.94%)
Aug 14, 2025	2.160	2.160	2.070	2.130	751,695	-0.05(-2.29%)
Aug 13, 2025	2.200	2.250	2.150	2.180	819,343	-0.01(-0.46%)
Aug 12, 2025	2.210	2.235	2.105	2.190	647,684	+0.01(+0.46%)
Aug 11, 2025	2.070	2.190	2.055	2.180	808,790	+0.12(+5.83%)
Aug 08, 2025	2.140	2.140	1.994	2.060	1,071,307	-0.06(-2.83%)
Aug 07, 2025	2.140	2.160	2.080	2.120	442,816	+0.04(+1.92%)
Aug 06, 2025	2.140	2.230	2.000	2.080	1,402,663	-0.30(-12.61%)
Aug 05, 2025	2.450	2.500	2.330	2.380	531,043	-0.04(-1.65%)
Aug 04, 2025	2.380	2.440	2.330	2.420	388,376	+0.04(+1.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

Historical Prices