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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.91 | 2.04 | 490.04K |
2024-03-13 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 2.02 | 2.10 | 263.84K |
2024-03-12 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 2.05 | 2.15 | 220.91K |
2024-03-11 | 2.19 | 2.12 | ↓$0.07 (-3.20%) | 2.11 | 2.20 | 221.29K |
2024-03-08 | 2.18 | 2.19 | ↑$0.01 (0.46%) | 2.16 | 2.21 | 199.56K |
2024-03-07 | 2.19 | 2.19 | ↑$0.00 (0.00%) | 2.18 | 2.23 | 145.94K |
2024-03-06 | 2.23 | 2.23 | ↑$0.00 (0.00%) | 2.18 | 2.29 | 223.20K |
2024-03-05 | 2.32 | 2.23 | ↓$0.09 (-3.88%) | 2.20 | 2.33 | 355.59K |
2024-03-04 | 2.20 | 2.31 | ↑$0.11 (5.00%) | 2.16 | 2.31 | 288.73K |
2024-03-01 | 2.26 | 2.16 | ↓$0.10 (-4.42%) | 2.13 | 2.28 | 274.31K |
2024-02-29 | 2.28 | 2.24 | ↓$0.04 (-1.75%) | 2.24 | 2.37 | 180.71K |
2024-02-28 | 2.35 | 2.37 | ↑$0.02 (0.85%) | 2.22 | 2.42 | 401.09K |
2024-02-27 | 2.28 | 2.36 | ↑$0.08 (3.51%) | 2.25 | 2.38 | 253.77K |
2024-02-26 | 2.29 | 2.29 | ↑$0.00 (0.00%) | 2.22 | 2.32 | 182.07K |
2024-02-23 | 2.35 | 2.29 | ↓$0.06 (-2.55%) | 2.11 | 2.36 | 369.34K |
2024-02-22 | 2.54 | 2.35 | ↓$0.19 (-7.48%) | 2.35 | 2.54 | 249.07K |
2024-02-21 | 2.56 | 2.54 | ↓$0.02 (-0.78%) | 2.39 | 2.56 | 312.62K |
2024-02-20 | 2.50 | 2.56 | ↑$0.06 (2.40%) | 2.50 | 2.58 | 342.85K |
2024-02-16 | 2.60 | 2.54 | ↓$0.06 (-2.31%) | 2.46 | 2.62 | 191.44K |
2024-02-15 | 2.44 | 2.57 | ↑$0.13 (5.33%) | 2.43 | 2.61 | 0.95M |
Create an account or log in to view more rows.
$VLN i hate money so im buying
$VLN good times
$VLN Beautiful!! 😀
$VLN we back
$VLN Bearish..
$VLN bull trap confirmed
$VLN Bull flag forming?
$VLN I mean ... head and shoulders .....
$VLN the future is so bright .. I gotta wear shades..
$VLN I warned you all fairly you morons.