Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VALN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 4.3101 | -0.08 | -1.82% | 4.32 | 4.51 | 4.2657 | 40,599 |
| Jan 14 2025 | 4.39 | -0.05 | -1.13% | 4.40 | 4.45 | 4.20 | 53,541 |
| Jan 13 2025 | 4.44 | -0.10 | -2.20% | 4.46 | 4.50 | 4.38 | 28,213 |
| Jan 10 2025 | 4.54 | -0.08 | -1.73% | 4.51 | 4.67 | 4.50 | 48,124 |
| Jan 08 2025 | 4.62 | -0.04 | -0.86% | 4.725 | 4.76 | 4.58 | 27,540 |
| Jan 07 2025 | 4.66 | -0.03 | -0.64% | 4.77 | 4.82 | 4.65 | 16,612 |
| Jan 06 2025 | 4.69 | 0.07 | 1.41% | 4.69 | 4.83 | 4.65 | 12,095 |
| Jan 03 2025 | 4.625 | -0.10 | -2.01% | 4.83 | 4.83 | 4.50 | 84,263 |
| Jan 02 2025 | 4.72 | 0.35 | 7.96% | 4.7799 | 4.7799 | 4.5811 | 71,134 |
| Dec 31 2024 | 4.372 | 0.05 | 1.20% | 4.27 | 4.50 | 4.27 | 77,399 |
| Dec 30 2024 | 4.32 | -0.01 | -0.25% | 4.35 | 4.40 | 4.0211 | 69,559 |
| Dec 27 2024 | 4.3307 | 0.13 | 3.20% | 4.4186 | 4.503 | 4.29 | 93,659 |
| Dec 26 2024 | 4.1965 | 0.00 | -0.08% | 4.21 | 4.6699 | 4.10 | 101,538 |
| Dec 24 2024 | 4.20 | 0.16 | 3.96% | 4.00 | 4.51 | 4.00 | 174,691 |
| Dec 23 2024 | 4.04 | 0.05 | 1.25% | 4.05 | 4.11 | 3.94 | 68,838 |
| Dec 20 2024 | 3.99 | -0.36 | -8.28% | 4.0887 | 4.19 | 3.99 | 40,737 |
| Dec 19 2024 | 4.35 | 0.64 | 17.20% | 4.02 | 4.38 | 3.985 | 231,051 |
| Dec 18 2024 | 3.7116 | 0.02 | 0.59% | 3.85 | 3.91 | 3.7102 | 18,121 |
| Dec 17 2024 | 3.69 | -0.12 | -3.15% | 3.81 | 3.85 | 3.62 | 40,666 |
| Dec 16 2024 | 3.81 | -0.12 | -3.05% | 3.90 | 4.09 | 3.75 | 32,645 |
| Dec 13 2024 | 3.93 | 0.00 | 0.00% | 3.91 | 3.96 | 3.8613 | 8,004 |
| Dec 12 2024 | 3.9299 | -0.03 | -0.76% | 3.94 | 4.02 | 3.854 | 33,733 |
| Dec 11 2024 | 3.96 | -0.27 | -6.27% | 4.13 | 4.2915 | 3.95 | 24,487 |
| Dec 10 2024 | 4.225 | -0.08 | -1.96% | 4.26 | 4.26 | 4.12 | 13,139 |
| Dec 09 2024 | 4.3094 | 0.17 | 4.09% | 4.262 | 4.33 | 4.2397 | 14,942 |
| Dec 06 2024 | 4.14 | 0.19 | 4.81% | 4.03 | 4.1772 | 4.03 | 14,863 |
| Dec 05 2024 | 3.95 | -0.08 | -1.99% | 4.04 | 4.06 | 3.9001 | 21,386 |
| Dec 04 2024 | 4.03 | 0.14 | 3.60% | 4.22 | 4.28 | 4.02 | 95,528 |
| Dec 03 2024 | 3.89 | 0.02 | 0.52% | 3.93 | 4.08 | 3.88 | 54,812 |
| Dec 02 2024 | 3.87 | -0.18 | -4.44% | 3.96 | 4.09 | 3.82 | 89,462 |
| Nov 29 2024 | 4.05 | 0.09 | 2.17% | 3.94 | 4.06 | 3.9065 | 24,650 |
| Nov 27 2024 | 3.964 | -0.04 | -0.90% | 4.00 | 4.01 | 3.93 | 19,774 |
| Nov 26 2024 | 4.00 | -0.30 | -6.91% | 4.15 | 4.15 | 4.00 | 27,503 |
| Nov 25 2024 | 4.2971 | -0.13 | -3.00% | 4.35 | 4.51 | 4.29 | 31,333 |
| Nov 22 2024 | 4.43 | 0.01 | 0.23% | 4.35 | 4.5599 | 4.29 | 9,984 |
| Nov 21 2024 | 4.42 | -0.25 | -5.35% | 4.55 | 4.56 | 4.2701 | 14,104 |
| Nov 20 2024 | 4.67 | 0.11 | 2.41% | 4.57 | 4.73 | 4.54 | 38,930 |
| Nov 19 2024 | 4.56 | 0.01 | 0.22% | 4.5784 | 4.5784 | 4.52 | 1,833 |
| Nov 18 2024 | 4.55 | -0.11 | -2.36% | 4.59 | 4.6199 | 4.45 | 17,222 |
| Nov 15 2024 | 4.66 | -0.29 | -5.86% | 4.77 | 4.77 | 4.60 | 12,053 |
| Nov 14 2024 | 4.9499 | -0.01 | -0.20% | 5.10 | 5.10 | 4.88 | 6,632 |
| Nov 13 2024 | 4.96 | 0.17 | 3.55% | 4.93 | 5.18 | 4.91 | 21,962 |
| Nov 12 2024 | 4.79 | -0.34 | -6.63% | 5.05 | 5.05 | 4.6258 | 34,309 |
| Nov 11 2024 | 5.13 | -0.11 | -2.10% | 5.17 | 5.20 | 5.12 | 11,709 |
| Nov 08 2024 | 5.24 | -0.24 | -4.38% | 5.33 | 5.33 | 5.16 | 52,954 |
| Nov 07 2024 | 5.48 | -0.11 | -1.97% | 5.52 | 5.5388 | 5.41 | 45,854 |
| Nov 06 2024 | 5.59 | -0.19 | -3.29% | 5.69 | 5.70 | 5.58 | 57,660 |
| Nov 05 2024 | 5.78 | -0.07 | -1.20% | 5.7588 | 5.8559 | 5.70 | 15,214 |
| Nov 04 2024 | 5.85 | 0.10 | 1.74% | 5.89 | 5.93 | 5.81 | 44,903 |
| Nov 01 2024 | 5.75 | 0.10 | 1.77% | 5.83 | 5.83 | 5.74 | 33,261 |
| Oct 31 2024 | 5.65 | -0.20 | -3.42% | 5.76 | 5.80 | 5.65 | 18,981 |
| Oct 30 2024 | 5.85 | -0.14 | -2.34% | 6.06 | 6.06 | 5.85 | 11,962 |
| Oct 29 2024 | 5.99 | -0.10 | -1.64% | 6.01 | 6.08 | 5.98 | 10,408 |
| Oct 28 2024 | 6.09 | 0.15 | 2.53% | 6.00 | 6.2099 | 5.99 | 21,644 |
| Oct 25 2024 | 5.94 | 0.05 | 0.85% | 5.92 | 5.975 | 5.8303 | 26,366 |
| Oct 24 2024 | 5.89 | 0.06 | 0.95% | 5.92 | 5.92 | 5.86 | 1,404 |
| Oct 23 2024 | 5.8346 | -0.12 | -1.94% | 5.85 | 5.85 | 5.83 | 1,557 |
| Oct 22 2024 | 5.95 | 0.10 | 1.73% | 5.92 | 6.0075 | 5.92 | 13,985 |
| Oct 21 2024 | 5.8491 | -0.04 | -0.74% | 5.87 | 5.89 | 5.8004 | 3,199 |
| Oct 18 2024 | 5.8925 | 0.27 | 4.85% | 5.85 | 5.91 | 5.7301 | 20,151 |
