Valens Semiconductor Ltd.
VLNNYSETechnology● Active
$2.25
+$0.14(+6.64%)
Market Cap$236909250
P/E Ratio—
52W High$3.71
52W Low$1.1
Valens Semiconductor Ltd.（VLN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vln · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.19
Nov 10, 2021
-81.5% from here
5-Year Low5Y
$1.10
Mar 30, 2026
+104.5% from low
IPO Priceadj.
$7.40
Sep 30, 2021
-69.6% since IPO
1 Year Ago
$2.16
Jun 9, 2025
+4.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VLN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.31 | $2.39 | $2.19 | $2.25 | $2.25 | 5.5M | -2.60% |
| Jun 5, 2026 | $3.10 | $3.14 | $1.71 | $2.11 | $2.11 | 17.4M | -31.94% |
| Jun 4, 2026 | $3.03 | $3.38 | $2.93 | $3.23 | $3.23 | 1.5M | +6.60% |
| Jun 3, 2026 | $3.33 | $3.46 | $3.15 | $3.22 | $3.22 | 1.9M | -3.30% |
| Jun 2, 2026 | $3.40 | $3.63 | $3.29 | $3.31 | $3.31 | 2.3M | -2.65% |
| Jun 1, 2026 | $3.40 | $3.50 | $3.21 | $3.35 | $3.35 | 2.6M | -1.47% |
| May 29, 2026 | $3.71 | $3.71 | $3.37 | $3.53 | $3.53 | 4.5M | -4.85% |
| May 28, 2026 | $3.17 | $3.50 | $3.07 | $3.50 | $3.50 | 3.5M | +10.41% |
| May 27, 2026 | $3.37 | $3.39 | $3.06 | $3.15 | $3.15 | 2.3M | -6.53% |
| May 26, 2026 | $3.35 | $3.44 | $3.06 | $3.26 | $3.26 | 2.8M | -2.69% |
| May 22, 2026 | $3.06 | $3.30 | $3.03 | $3.22 | $3.22 | 2.6M | +5.23% |
| May 21, 2026 | $2.91 | $3.12 | $2.85 | $3.06 | $3.06 | 2.2M | +5.15% |
| May 20, 2026 | $2.76 | $2.93 | $2.64 | $2.90 | $2.90 | 2.6M | +5.07% |
| May 19, 2026 | $2.68 | $2.76 | $2.51 | $2.66 | $2.66 | 2.8M | -0.75% |
| May 18, 2026 | $3.00 | $3.00 | $2.68 | $2.82 | $2.82 | 2.9M | -6.00% |
| May 15, 2026 | $3.13 | $3.48 | $3.04 | $3.05 | $3.05 | 5.3M | -2.56% |
| May 14, 2026 | $3.00 | $3.50 | $2.90 | $3.37 | $3.37 | 7.3M | +12.33% |
| May 13, 2026 | $2.79 | $3.07 | $2.74 | $2.95 | $2.95 | 5.6M | +5.73% |
| May 12, 2026 | $2.80 | $2.85 | $2.46 | $2.70 | $2.70 | 3.9M | -3.57% |
| May 11, 2026 | $2.77 | $2.90 | $2.64 | $2.85 | $2.85 | 5.0M | +2.89% |
Showing 1–20 of 1,176 records
Annual Stock Price Performance · VLN
Jan 1 → Dec 31 · 6 years2026+53.1%$1.47 → $2.25
+53.1%
2025-43.4%$2.51 → $1.42
-43.4%
2024+7.4%$2.42 → $2.60
+7.4%
2023-55.5%$5.50 → $2.45
-55.5%
2022-29.8%$7.65 → $5.37
-29.8%
2021-0.6%$7.75 → $7.70
-0.6%
Best Year2026 · +53.1%
Worst Year2023 · -55.5%
Positive Years2 / 6
Avg Annual Return-11.5%
6Y Total Return-71.0%
6Y CAGR~-18.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in VLN?
If you invested $1,000 in VLN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$304
Total Return-69.6%
CAGR~-21.2% / yr
Profit$-696
Based on Sep 30, 2021 · $7.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Valens Semiconductor Ltd.（VLN）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $2.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VLN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VLN 历史股价FMP 日线复权 OHLCV