Valens (VLN) Historical Stock Data

2.33 ↓0.09 (-3.72%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VLN is up 0.92% a day on average. There have been 23 days where Valens closed green and 7 days where VLN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	2.42	2.33	↓$0.09 (-3.72%)	2.32	2.47	374.22K
2024-04-25	2.39	2.42	↑$0.03 (1.26%)	2.39	2.42	336.14K
2024-04-24	2.40	2.39	↓$0.01 (-0.42%)	2.39	2.46	381.04K
2024-04-23	2.37	2.40	↑$0.03 (1.27%)	2.34	2.42	547.20K
2024-04-22	2.33	2.34	↑$0.01 (0.43%)	2.27	2.37	643.09K
2024-04-19	2.32	2.35	↑$0.03 (1.29%)	2.32	2.38	358.79K
2024-04-18	2.34	2.36	↑$0.02 (0.85%)	2.33	2.38	224.71K
2024-04-17	2.36	2.37	↑$0.01 (0.42%)	2.36	2.41	268.56K
2024-04-16	2.35	2.37	↑$0.02 (0.85%)	2.29	2.40	425.50K
2024-04-15	2.47	2.40	↓$0.07 (-2.83%)	2.27	2.50	252.57K
2024-04-12	2.47	2.47	↑$0.00 (0.00%)	2.38	2.49	1.45M
2024-04-11	2.45	2.48	↑$0.03 (1.22%)	2.44	2.49	96.92K
2024-04-10	2.39	2.44	↑$0.05 (2.09%)	2.35	2.46	236.90K
2024-04-09	2.50	2.45	↓$0.05 (-2.00%)	2.40	2.51	171.10K
2024-04-08	2.43	2.49	↑$0.06 (2.47%)	2.43	2.52	226.10K
2024-04-05	2.44	2.46	↑$0.02 (0.82%)	2.43	2.50	294.07K
2024-04-04	2.44	2.46	↑$0.02 (0.82%)	2.42	2.48	263.42K
2024-04-03	2.34	2.43	↑$0.09 (3.85%)	2.33	2.45	232.24K
2024-04-02	2.37	2.41	↑$0.04 (1.69%)	2.36	2.41	184.31K
2024-04-01	2.39	2.41	↑$0.02 (0.84%)	2.34	2.45	438.91K
2024-03-28	2.39	2.35	↓$0.04 (-1.67%)	2.32	2.39	133.63K
2024-03-27	2.27	2.35	↑$0.08 (3.52%)	2.21	2.37	374.96K
2024-03-26	2.18	2.27	↑$0.09 (4.13%)	2.16	2.27	265.75K
2024-03-25	2.10	2.19	↑$0.09 (4.29%)	2.08	2.20	441.80K
2024-03-22	2.00	2.10	↑$0.10 (5.00%)	2.00	2.10	262.06K
2024-03-21	2.00	2.05	↑$0.05 (2.50%)	1.99	2.07	362.79K
2024-03-20	2.02	2.00	↓$0.02 (-0.99%)	1.96	2.03	255.98K
2024-03-19	2.02	2.02	↑$0.00 (0.00%)	1.99	2.05	146.89K
2024-03-18	1.99	2.02	↑$0.03 (1.51%)	1.96	2.05	240.33K
2024-03-15	2.00	1.96	↓$0.04 (-2.00%)	1.95	2.00	167.22K