VALN(VALN)
VALN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $5.74 | $5.83 | $5.63 | $5.70 | 48,896 |
| 8/10/2026 | $5.40 | $5.40 | $5.20 | $5.30 | 49,120 |
| 8/7/2026 | $5.35 | $5.37 | $5.22 | $5.30 | 44,235 |
| 8/6/2026 | $5.32 | $5.35 | $5.13 | $5.18 | 16,600 |
| 8/5/2026 | $5.23 | $5.34 | $5.22 | $5.23 | 48,839 |
| 8/4/2026 | $5.17 | $5.22 | $5.14 | $5.14 | 6,500 |
| 8/3/2026 | $5.10 | $5.12 | $5.02 | $5.07 | 7,600 |
| 7/31/2026 | $5.09 | $5.09 | $4.92 | $4.97 | 23,010 |
| 7/30/2026 | $5.07 | $5.10 | $5.02 | $5.09 | 12,309 |
| 7/29/2026 | $5.09 | $5.13 | $5.00 | $5.07 | 9,000 |
| 7/28/2026 | $5.00 | $5.15 | $4.99 | $5.06 | 6,347 |
| 7/27/2026 | $4.97 | $5.06 | $4.90 | $4.96 | 4,500 |
| 7/24/2026 | $4.82 | $4.83 | $4.75 | $4.78 | 6,232 |
| 7/23/2026 | $4.85 | $4.90 | $4.75 | $4.78 | 10,700 |
| 7/22/2026 | $4.97 | $4.98 | $4.87 | $4.90 | 10,200 |
| 7/21/2026 | $4.93 | $4.99 | $4.85 | $4.93 | 9,348 |
| 7/20/2026 | $5.03 | $5.03 | $4.84 | $4.84 | 25,447 |
| 7/17/2026 | $4.99 | $5.05 | $4.96 | $5.00 | 50,813 |
| 7/16/2026 | $5.08 | $5.21 | $5.07 | $5.08 | 78,668 |
| 7/15/2026 | $5.10 | $5.14 | $5.07 | $5.13 | 71,700 |
| 7/14/2026 | $5.14 | $5.23 | $5.06 | $5.11 | 60,800 |
| 7/13/2026 | $5.28 | $5.33 | $5.22 | $5.26 | 18,130 |
| 7/10/2026 | $5.22 | $5.23 | $5.05 | $5.05 | 16,116 |
| 7/9/2026 | $5.26 | $5.41 | $5.21 | $5.30 | 9,700 |
| 7/8/2026 | $5.27 | $5.40 | $5.26 | $5.31 | 12,849 |
| 7/7/2026 | $5.30 | $5.38 | $5.23 | $5.26 | 26,643 |
| 7/6/2026 | $5.41 | $5.41 | $5.30 | $5.40 | 20,700 |
| 7/2/2026 | $5.28 | $5.43 | $5.16 | $5.23 | 19,020 |
| 7/1/2026 | $5.25 | $5.46 | $5.09 | $5.09 | 21,042 |
| 6/30/2026 | $5.27 | $5.54 | $5.12 | $5.23 | 32,900 |
| 6/29/2026 | $5.25 | $5.31 | $5.10 | $5.17 | 36,800 |
| 6/26/2026 | $5.05 | $5.22 | $5.04 | $5.19 | 27,500 |
| 6/25/2026 | $5.09 | $5.21 | $5.05 | $5.21 | 52,119 |
| 6/24/2026 | $5.35 | $5.37 | $5.23 | $5.23 | 7,000 |
| 6/23/2026 | $5.36 | $5.43 | $5.34 | $5.40 | 16,600 |
| 6/22/2026 | $5.27 | $5.44 | $5.23 | $5.35 | 7,408 |
| 6/18/2026 | $5.44 | $5.44 | $5.32 | $5.38 | 13,049 |
| 6/17/2026 | $5.34 | $5.49 | $5.34 | $5.35 | 10,425 |
| 6/16/2026 | $5.40 | $5.42 | $5.30 | $5.36 | 17,900 |
| 6/15/2026 | $5.47 | $5.47 | $5.30 | $5.39 | 15,000 |
| 6/12/2026 | $5.26 | $5.39 | $5.24 | $5.36 | 24,800 |
| 6/11/2026 | $5.15 | $5.33 | $5.13 | $5.29 | 19,500 |
| 6/10/2026 | $5.23 | $5.37 | $5.22 | $5.26 | 17,700 |
| 6/9/2026 | $5.43 | $5.50 | $5.26 | $5.31 | 14,809 |
| 6/8/2026 | $5.42 | $5.45 | $5.34 | $5.34 | 22,400 |
| 6/5/2026 | $5.93 | $5.93 | $5.40 | $5.48 | 36,900 |
| 6/4/2026 | $5.68 | $5.79 | $5.67 | $5.67 | 20,716 |
| 6/3/2026 | $5.60 | $5.63 | $5.54 | $5.58 | 15,341 |
| 6/2/2026 | $5.72 | $5.72 | $5.55 | $5.63 | 38,628 |
| 6/1/2026 | $5.94 | $6.10 | $5.83 | $5.95 | 57,744 |
| 5/29/2026 | $6.31 | $6.47 | $6.10 | $6.25 | 73,600 |
| 5/28/2026 | $6.35 | $6.64 | $6.21 | $6.30 | 22,353 |
| 5/27/2026 | $6.16 | $6.73 | $6.15 | $6.34 | 72,240 |
| 5/26/2026 | $6.08 | $6.17 | $6.04 | $6.05 | 21,941 |
| 5/22/2026 | $5.87 | $6.00 | $5.85 | $5.93 | 75,713 |
| 5/21/2026 | $5.78 | $5.88 | $5.72 | $5.87 | 11,744 |
| 5/20/2026 | $5.58 | $6.00 | $5.58 | $5.92 | 62,500 |
| 5/19/2026 | $5.61 | $5.76 | $5.55 | $5.76 | 45,717 |
| 5/18/2026 | $5.71 | $5.79 | $5.67 | $5.71 | 10,308 |
| 5/15/2026 | $5.82 | $5.82 | $5.63 | $5.68 | 25,900 |
| 5/14/2026 | $5.91 | $6.14 | $5.73 | $5.94 | 47,722 |
| 5/13/2026 | $5.94 | $6.25 | $5.87 | $5.87 | 30,700 |