Valens (VLN) Historical Stock Data
1.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLN is down -0.86% a day on average. There have been 12 days where Valens closed green and 18 days where VLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.37 | 1.42 | 482.54K |
| 2025-12-23 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.39 | 1.47 | 1.08M |
| 2025-12-22 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.46 | 1.53 | 892.26K |
| 2025-12-19 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.48 | 1.51 | 316K |
| 2025-12-18 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.47 | 1.52 | 293.42K |
| 2025-12-17 | 1.55 | 1.48 | ↓$0.07 (-4.52%) | 1.47 | 1.57 | 466.74K |
| 2025-12-16 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.52 | 1.57 | 314.22K |
| 2025-12-15 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.53 | 1.60 | 591.71K |
| 2025-12-12 | 1.66 | 1.59 | ↓$0.07 (-4.22%) | 1.59 | 1.66 | 311.51K |
| 2025-12-11 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.63 | 1.67 | 289.82K |
| 2025-12-10 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.63 | 1.71 | 611.32K |
| 2025-12-09 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.68 | 1.75 | 330.64K |
| 2025-12-08 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.66 | 1.71 | 308.55K |
| 2025-12-05 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.66 | 1.75 | 402.31K |
| 2025-12-04 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.65 | 1.70 | 368.02K |
| 2025-12-03 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.58 | 1.67 | 456.91K |
| 2025-12-02 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.57 | 1.65 | 437.67K |
| 2025-12-01 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.55 | 1.61 | 440.28K |
| 2025-11-28 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.57 | 1.62 | 234.11K |
| 2025-11-26 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.53 | 1.58 | 311.92K |
| 2025-11-25 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.51 | 1.56 | 183.18K |
| 2025-11-24 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.48 | 1.59 | 538.47K |
| 2025-11-21 | 1.42 | 1.50 | ↑$0.08 (5.63%) | 1.37 | 1.52 | 868.60K |
| 2025-11-20 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.42 | 1.52 | 0.94M |
| 2025-11-19 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.42 | 1.54 | 824.62K |
| 2025-11-18 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.50 | 1.56 | 641.66K |
| 2025-11-17 | 1.71 | 1.56 | ↓$0.15 (-8.77%) | 1.55 | 1.73 | 735.01K |
| 2025-11-14 | 1.65 | 1.74 | ↑$0.09 (5.45%) | 1.65 | 1.78 | 843.83K |
| 2025-11-13 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.65 | 1.73 | 888.99K |
| 2025-11-12 | 1.80 | 1.70 | ↓$0.10 (-5.56%) | 1.68 | 1.87 | 2.57M |
Create an account or log in to view more rows.
$VLN buy SHARES
$VLN added!
$VLN I gave in! Bought more 100 shares
$VLN still bullish
$VLN Just buy and hold
$VLN we back
$VLN lol who sold
$VLN looking good today??
$VLN Rug pull soon?
$VLN money comes and goes but your story stays with you the rest of your life. Apes for life ??