Valens (VLN) Historical Stock Data

2.35 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VLN is up 0.03% a day on average. There have been 16 days where Valens closed green and 14 days where VLN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-282.392.35↓$0.04 (-1.67%)2.322.39133.63K
2024-03-272.272.35↑$0.08 (3.52%)2.212.37374.96K
2024-03-262.182.27↑$0.09 (4.13%)2.162.27265.75K
2024-03-252.102.19↑$0.09 (4.29%)2.082.20441.80K
2024-03-222.002.10↑$0.10 (5.00%)2.002.10262.06K
2024-03-212.002.05↑$0.05 (2.50%)1.992.07362.79K
2024-03-202.022.00↓$0.02 (-0.99%)1.962.03255.98K
2024-03-192.022.02↑$0.00 (0.00%)1.992.05146.89K
2024-03-181.992.02↑$0.03 (1.51%)1.962.05240.33K
2024-03-152.001.96↓$0.04 (-2.00%)1.952.00167.22K
2024-03-142.021.99↓$0.03 (-1.49%)1.912.04490.04K
2024-03-132.102.04↓$0.06 (-2.86%)2.022.10263.84K
2024-03-122.152.10↓$0.05 (-2.33%)2.052.15220.91K
2024-03-112.192.12↓$0.07 (-3.20%)2.112.20221.29K
2024-03-082.182.19↑$0.01 (0.46%)2.162.21199.56K
2024-03-072.192.19↑$0.00 (0.00%)2.182.23145.94K
2024-03-062.232.23↑$0.00 (0.00%)2.182.29223.20K
2024-03-052.322.23↓$0.09 (-3.88%)2.202.33355.59K
2024-03-042.202.31↑$0.11 (5.00%)2.162.31288.73K
2024-03-012.262.16↓$0.10 (-4.42%)2.132.28274.31K
2024-02-292.282.24↓$0.04 (-1.75%)2.242.37180.71K
2024-02-282.352.37↑$0.02 (0.85%)2.222.42401.09K
2024-02-272.282.36↑$0.08 (3.51%)2.252.38253.77K
2024-02-262.292.29↑$0.00 (0.00%)2.222.32182.07K
2024-02-232.352.29↓$0.06 (-2.55%)2.112.36369.34K
2024-02-222.542.35↓$0.19 (-7.48%)2.352.54249.07K
2024-02-212.562.54↓$0.02 (-0.78%)2.392.56312.62K
2024-02-202.502.56↑$0.06 (2.40%)2.502.58342.85K
2024-02-162.602.54↓$0.06 (-2.31%)2.462.62191.44K
2024-02-152.442.57↑$0.13 (5.33%)2.432.610.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$VLN i hate money so im buying

0 Like Report
born_to_be_kob

$VLN the future is so bright .. I gotta wear shades..

0 Like Report