Valens Groworks Corp (VLNS) Historical Stock Data

0.76 ↑0.00 (0.00%)

As of January 10, 2023, 3:42pm EST.

Historical Data

In the past 30 trading days, VLNS is down -0.42% a day on average. There have been 17 days where Valens Groworks Corp closed green and 13 days where VLNS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-13	0.75	0.76	↑$0.01 (1.20%)	0.75	0.77	44.25K
2023-01-12	0.74	0.76	↑$0.02 (2.08%)	0.71	0.76	186.31K
2023-01-11	0.73	0.72	↓$0.01 (-1.16%)	0.71	0.73	79.91K
2023-01-10	0.72	0.70	↓$0.02 (-2.36%)	0.70	0.72	132.41K
2023-01-09	0.71	0.71	↑$0.00 (0.00%)	0.68	0.73	261.50K
2023-01-06	0.69	0.72	↑$0.03 (4.10%)	0.69	0.73	265.41K
2023-01-05	0.75	0.71	↓$0.04 (-5.09%)	0.69	0.75	271.01K
2023-01-04	0.72	0.75	↑$0.03 (4.06%)	0.67	0.75	453.83K
2023-01-03	0.61	0.69	↑$0.08 (13.09%)	0.61	0.71	288.52K
2022-12-30	0.65	0.66	↑$0.01 (1.54%)	0.64	0.69	145.17K
2022-12-29	0.63	0.66	↑$0.03 (5.48%)	0.61	0.68	325.71K
2022-12-28	0.62	0.64	↑$0.02 (2.99%)	0.62	0.67	379.85K
2022-12-27	0.72	0.65	↓$0.07 (-9.86%)	0.65	0.72	52.94K
2022-12-23	0.65	0.69	↑$0.04 (5.68%)	0.65	0.69	31.04K
2022-12-22	0.70	0.66	↓$0.04 (-5.71%)	0.64	0.82	106.25K
2022-12-21	0.67	0.68	↑$0.01 (1.51%)	0.67	0.71	22.66K
2022-12-20	0.71	0.66	↓$0.05 (-6.76%)	0.66	0.71	130.74K
2022-12-19	0.80	0.67	↓$0.12 (-15.60%)	0.67	0.80	139.17K
2022-12-16	0.74	0.74	↑$0.00 (0.47%)	0.71	0.76	88.79K
2022-12-15	0.74	0.75	↑$0.01 (1.68%)	0.74	0.77	78.84K
2022-12-14	0.79	0.78	↓$0.01 (-1.26%)	0.76	0.81	152.87K
2022-12-13	0.85	0.81	↓$0.04 (-4.98%)	0.80	0.87	63.73K
2022-12-12	0.80	0.83	↑$0.04 (4.77%)	0.79	0.85	65.17K
2022-12-09	0.85	0.81	↓$0.04 (-4.29%)	0.81	0.86	35.82K
2022-12-08	0.89	0.85	↓$0.04 (-4.27%)	0.83	0.90	16.39K
2022-12-07	0.97	0.87	↓$0.10 (-9.87%)	0.86	0.97	70.27K
2022-12-06	1.03	0.92	↓$0.11 (-10.32%)	0.90	1.03	84.30K
2022-12-05	1.00	1.01	↑$0.01 (1.25%)	1.00	1.09	138.91K
2022-12-02	0.92	1.02	↑$0.10 (10.87%)	0.89	1.03	228.48K
2022-12-01	0.85	0.92	↑$0.07 (8.24%)	0.85	0.94	57.62K