Valens(VLN)
$1.43-0.19 (-11.73%)
VLN
Valens historical prices
$1.43
At close:-0.19 (-11.73%)
Want to see VLN full AI Analyst Report?
Valens (VLN) Historical Prices
624 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.66 | 1.66 | 1.40 | 1.43 | 1.43 | -11.73% | 1,787,216 | 3.03 |
| Nov 10, 2026 | 1.52 | 1.67 | 1.52 | 1.62 | 1.62 | +14.08% | 933,779 | 1.54 |
| Nov 09, 2026 | 1.45 | 1.57 | 1.45 | 1.56 | 1.56 | +9.86% | 492,436 | 0.77 |
| Nov 06, 2026 | 1.45 | 1.48 | 1.38 | 1.42 | 1.42 | +4.41% | 375,818 | 0.58 |
| Nov 05, 2026 | 1.46 | 1.48 | 1.32 | 1.36 | 1.36 | -8.72% | 951,962 | 1.48 |
| Nov 04, 2026 | 1.53 | 1.57 | 1.46 | 1.49 | 1.49 | +0.68% | 422,989 | 0.66 |
| Nov 03, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 0.00% | 282,385 | 0.44 |
| Nov 02, 2026 | 1.52 | 1.59 | 1.46 | 1.48 | 1.48 | -1.99% | 385,166 | 0.59 |
| Oct 30, 2026 | 1.56 | 1.57 | 1.47 | 1.51 | 1.51 | -7.93% | 497,611 | 0.75 |
| Oct 29, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.80% | 226,732 | 0.34 |
| Oct 28, 2026 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | -1.18% | 253,944 | 0.38 |
| Oct 27, 2026 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | +4.97% | 413,849 | 0.61 |
| Oct 26, 2026 | 1.52 | 1.61 | 1.51 | 1.61 | 1.61 | +3.21% | 586,888 | 0.86 |
| Oct 23, 2026 | 1.45 | 1.60 | 1.45 | 1.56 | 1.56 | +6.12% | 582,003 | 0.84 |
| Oct 22, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -8.70% | 604,303 | 0.86 |
| Oct 21, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | +1.26% | 358,098 | 0.51 |
| Oct 20, 2026 | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | +1.27% | 333,758 | 0.47 |
| Oct 19, 2026 | 1.62 | 1.67 | 1.56 | 1.57 | 1.57 | -1.26% | 387,318 | 0.54 |
| Oct 16, 2026 | 1.68 | 1.69 | 1.56 | 1.59 | 1.59 | -5.36% | 664,317 | 0.92 |
| Oct 15, 2026 | 1.60 | 1.70 | 1.59 | 1.68 | 1.68 | +4.35% | 615,772 | 0.85 |
| Oct 14, 2026 | 1.59 | 1.62 | 1.54 | 1.61 | 1.61 | -1.23% | 1,083,197 | 1.48 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.81% | 659,581 | 0.88 |
| Oct 12, 2026 | 1.73 | 1.77 | 1.66 | 1.66 | 1.66 | -4.05% | 334,148 | 0.44 |
| Oct 09, 2026 | 1.79 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 226,139 | 0.29 |
| Oct 08, 2026 | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | -4.86% | 605,501 | 0.78 |
| Oct 07, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 425,677 | 0.54 |
| Oct 06, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | 0.00% | 256,807 | 0.32 |
| Oct 05, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | -1.57% | 280,308 | 0.35 |
| Oct 02, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | +2.14% | 469,270 | 0.57 |
| Oct 01, 2026 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -0.53% | 326,251 | 0.39 |
| Sep 30, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | +2.73% | 387,098 | 0.47 |
| Sep 29, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | +1.10% | 401,159 | 0.47 |
| Sep 28, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 467,740 | 0.54 |
| Sep 25, 2026 | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | +1.62% | 434,616 | 0.49 |
| Sep 24, 2026 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -3.65% | 492,794 | 0.54 |
| Sep 23, 2026 | 1.90 | 1.92 | 1.83 | 1.92 | 1.92 | 0.00% | 643,592 | 0.70 |
| Sep 22, 2026 | 1.86 | 1.92 | 1.80 | 1.92 | 1.92 | +8.47% | 1,211,426 | 1.30 |
| Sep 21, 2026 | 1.70 | 1.78 | 1.69 | 1.77 | 1.77 | +7.27% | 941,166 | 0.99 |
| Sep 18, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | +1.23% | 745,306 | 0.78 |
| Sep 17, 2026 | 1.63 | 1.69 | 1.59 | 1.63 | 1.63 | +3.82% | 760,378 | 0.77 |
| Sep 16, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 440,399 | 0.41 |
| Sep 15, 2026 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | 602,736 | 0.55 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 563,976 | 0.50 |
| Sep 11, 2026 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | +0.61% | 752,853 | 0.64 |
| Sep 10, 2026 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 592,059 | 0.50 |
| Sep 09, 2026 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 702,926 | 0.58 |
| Sep 08, 2026 | 1.73 | 1.77 | 1.67 | 1.69 | 1.69 | -1.17% | 989,599 | 0.80 |
| Sep 07, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.67 | 1.74 | 1.66 | 1.71 | 1.71 | +2.40% | 622,920 | 0.45 |
| Sep 03, 2026 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -3.47% | 1,025,102 | 0.62 |
