Valneva SEVALNNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10.10 | $10.10 | $10.00 | $10.07 | 9,848 |
| 3/2/2026 | $10.81 | $11.08 | $10.72 | $10.92 | 11,832 |
| 2/27/2026 | $10.97 | $11.18 | $10.97 | $11.09 | 7,103 |
| 2/26/2026 | $11.01 | $11.24 | $10.67 | $10.94 | 22,800 |
| 2/25/2026 | $11.73 | $11.85 | $11.38 | $11.41 | 18,100 |
| 2/24/2026 | $11.57 | $12.18 | $11.57 | $11.99 | 51,700 |
| 2/23/2026 | $11.23 | $11.50 | $11.10 | $11.44 | 62,644 |
| 2/20/2026 | $11.15 | $11.35 | $10.90 | $10.98 | 41,038 |
| 2/19/2026 | $11.07 | $11.07 | $10.49 | $10.49 | 12,000 |
| 2/18/2026 | $10.80 | $11.09 | $10.75 | $10.85 | 9,500 |
| 2/17/2026 | $10.31 | $10.90 | $10.29 | $10.77 | 19,315 |
| 2/13/2026 | $9.95 | $10.29 | $9.95 | $10.08 | 12,200 |
| 2/12/2026 | $10.15 | $10.40 | $10.00 | $10.02 | 26,133 |
| 2/11/2026 | $9.59 | $9.70 | $9.53 | $9.69 | 4,427 |
| 2/10/2026 | $9.97 | $10.09 | $9.83 | $9.83 | 4,634 |
| 2/9/2026 | $9.65 | $9.70 | $9.56 | $9.68 | 5,219 |
| 2/6/2026 | $9.44 | $9.63 | $9.35 | $9.49 | 47,501 |
| 2/5/2026 | $9.51 | $9.58 | $9.20 | $9.33 | 12,724 |
| 2/4/2026 | $9.88 | $9.88 | $9.56 | $9.56 | 18,100 |
| 2/3/2026 | $9.16 | $9.21 | $8.86 | $9.07 | 13,300 |
| 2/2/2026 | $9.17 | $9.19 | $9.07 | $9.15 | 6,100 |
| 1/30/2026 | $9.24 | $9.24 | $9.11 | $9.21 | 3,115 |
| 1/29/2026 | $9.44 | $9.45 | $9.16 | $9.41 | 12,600 |
| 1/28/2026 | $9.66 | $9.66 | $9.32 | $9.42 | 7,101 |
| 1/27/2026 | $9.43 | $10.09 | $9.40 | $9.62 | 7,000 |
| 1/26/2026 | $9.31 | $9.39 | $9.20 | $9.24 | 8,000 |
| 1/23/2026 | $9.97 | $10.05 | $9.77 | $9.77 | 9,500 |
| 1/22/2026 | $9.99 | $10.32 | $9.99 | $10.30 | 15,000 |
| 1/21/2026 | $9.78 | $10.00 | $9.78 | $9.92 | 7,000 |
| 1/20/2026 | $9.62 | $10.12 | $9.62 | $9.77 | 8,229 |
| 1/16/2026 | $10.01 | $10.14 | $10.00 | $10.07 | 3,130 |
| 1/15/2026 | $10.14 | $10.15 | $9.85 | $10.04 | 41,600 |
| 1/14/2026 | $10.16 | $10.37 | $10.16 | $10.37 | 9,329 |
| 1/13/2026 | $9.90 | $10.15 | $9.81 | $10.04 | 11,319 |
| 1/12/2026 | $10.15 | $10.15 | $9.76 | $9.76 | 17,700 |
| 1/9/2026 | $9.96 | $9.96 | $9.78 | $9.87 | 7,504 |
| 1/8/2026 | $10.01 | $10.03 | $9.68 | $9.75 | 13,400 |
| 1/7/2026 | $9.63 | $10.01 | $9.63 | $9.89 | 17,137 |
| 1/6/2026 | $9.58 | $10.03 | $9.58 | $9.75 | 29,500 |
| 1/5/2026 | $8.92 | $8.96 | $8.77 | $8.85 | 27,701 |
| 1/2/2026 | $8.92 | $8.98 | $8.85 | $8.96 | 10,600 |
| 12/31/2025 | $8.30 | $8.96 | $8.30 | $8.82 | 50,700 |
| 12/30/2025 | $8.87 | $8.87 | $8.07 | $8.35 | 68,840 |
| 12/29/2025 | $8.83 | $8.97 | $8.71 | $8.79 | 25,448 |
| 12/26/2025 | $8.27 | $8.46 | $8.27 | $8.41 | 13,236 |
| 12/24/2025 | $8.41 | $8.49 | $8.35 | $8.49 | 3,500 |
| 12/23/2025 | $8.55 | $8.61 | $8.26 | $8.36 | 25,000 |
| 12/22/2025 | $8.40 | $8.64 | $8.29 | $8.46 | 43,700 |
| 12/19/2025 | $8.19 | $8.50 | $8.02 | $8.07 | 45,800 |
| 12/18/2025 | $8.31 | $8.35 | $8.10 | $8.14 | 11,617 |
| 12/17/2025 | $8.46 | $8.51 | $8.20 | $8.24 | 16,444 |
| 12/16/2025 | $8.60 | $8.62 | $8.26 | $8.34 | 20,300 |
| 12/15/2025 | $8.81 | $8.81 | $8.56 | $8.60 | 14,920 |
| 12/12/2025 | $8.90 | $8.91 | $8.68 | $8.68 | 16,400 |
| 12/11/2025 | $9.06 | $9.10 | $8.94 | $8.95 | 13,228 |
| 12/10/2025 | $8.90 | $8.94 | $8.65 | $8.88 | 29,640 |
| 12/9/2025 | $8.88 | $8.90 | $8.62 | $8.62 | 15,200 |
| 12/8/2025 | $9.03 | $9.18 | $8.92 | $8.92 | 43,100 |
| 12/5/2025 | $9.07 | $9.07 | $8.90 | $8.90 | 8,134 |
| 12/4/2025 | $8.83 | $8.86 | $8.66 | $8.84 | 8,314 |
| 12/3/2025 | $8.65 | $8.75 | $8.56 | $8.65 | 12,000 |