Actelis Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.09	0.10	0.09	0.09	0.09	-	59,925
Apr 30, 2026	0.09	0.10	0.08	0.09	0.09	-2.17%	349,355
Apr 29, 2026	0.10	0.11	0.08	0.09	0.09	2.00%	139,625
Apr 28, 2026	0.09	0.10	0.08	0.09	0.09	3.68%	405,893
Apr 27, 2026	0.09	0.09	0.08	0.09	0.09	-8.23%	220,765
Apr 24, 2026	0.09	0.10	0.09	0.09	0.09	8.84%	334,301
Apr 23, 2026	0.09	0.10	0.08	0.09	0.09	-3.01%	791,032
Apr 22, 2026	0.10	0.11	0.08	0.09	0.09	-5.47%	546,741
Apr 21, 2026	0.08	0.11	0.08	0.10	0.10	15.85%	501,885
Apr 20, 2026	0.11	0.13	0.07	0.08	0.08	-34.40%	1,526,878
Apr 17, 2026	0.13	0.15	0.11	0.13	0.13	-3.92%	401,840
Apr 16, 2026	0.14	0.16	0.13	0.13	0.13	-10.28%	984,044
Apr 15, 2026	0.14	0.18	0.14	0.15	0.15	8.13%	1,237,063
Apr 14, 2026	0.11	0.18	0.09	0.13	0.13	19.84%	2,724,224
Apr 13, 2026	0.07	0.12	0.06	0.11	0.11	27.01%	2,058,327
Apr 10, 2026	0.06	0.09	0.03	0.09	0.09	-1.23%	3,724,229
Apr 9, 2026	0.34	0.36	0.08	0.09	0.09	-73.39%	68,364,030
Apr 8, 2026	0.34	0.36	0.34	0.34	0.34	0.06%	1,143,229
Apr 7, 2026	0.36	0.36	0.32	0.34	0.34	-2.98%	2,519,318
Apr 6, 2026	0.37	0.39	0.35	0.35	0.35	-2.98%	1,346,620
Apr 2, 2026	0.35	0.38	0.34	0.36	0.36	-0.75%	832,038
Apr 1, 2026	0.35	0.39	0.34	0.36	0.36	-2.29%	1,540,681
Mar 31, 2026	0.35	0.38	0.32	0.37	0.37	4.53%	2,026,264
Mar 30, 2026	0.36	0.39	0.33	0.35	0.35	-2.34%	2,448,920
Mar 27, 2026	0.38	0.38	0.34	0.36	0.36	-6.48%	1,884,677
Mar 26, 2026	0.39	0.43	0.36	0.38	0.38	-4.40%	3,059,812
Mar 25, 2026	0.38	0.43	0.38	0.40	0.40	6.91%	5,265,699
Mar 24, 2026	0.49	0.50	0.36	0.38	0.38	-12.53%	33,362,418
Mar 23, 2026	0.30	0.45	0.30	0.43	0.43	39.57%	19,180,866
Mar 20, 2026	0.29	0.33	0.27	0.31	0.31	6.17%	6,609,248
Mar 19, 2026	0.29	0.34	0.28	0.29	0.29	7.01%	47,102,986
Mar 18, 2026	0.33	0.33	0.26	0.27	0.27	-17.82%	11,842,503
Mar 17, 2026	0.34	0.34	0.30	0.33	0.33	-5.71%	4,165,278
Mar 16, 2026	0.40	0.40	0.33	0.35	0.35	-13.28%	6,375,063
Mar 13, 2026	0.43	0.45	0.38	0.40	0.40	-11.06%	7,561,056
Mar 12, 2026	0.48	0.50	0.43	0.45	0.45	-18.23%	17,671,983
Mar 11, 2026	0.47	0.68	0.43	0.56	0.56	47.57%	380,114,689
Mar 10, 2026	0.33	0.43	0.33	0.38	0.38	-5.57%	7,732,583
Mar 9, 2026	0.33	0.50	0.31	0.40	0.40	24.12%	69,237,503
Mar 6, 2026	0.35	0.35	0.32	0.32	0.32	-18.55%	13,010,998
Mar 5, 2026	0.39	0.45	0.33	0.39	0.39	-26.94%	50,632,633
Mar 4, 2026	0.41	0.73	0.40	0.54	0.54	186.56%	1,069,328,188
Mar 3, 2026	0.19	0.19	0.18	0.19	0.19	-0.21%	23,268,480
Mar 2, 2026	0.18	0.19	0.17	0.19	0.19	1.95%	1,256,907
Feb 27, 2026	0.19	0.19	0.18	0.19	0.19	1.09%	425,791
Feb 26, 2026	0.21	0.21	0.18	0.18	0.18	-9.85%	894,184
Feb 25, 2026	0.20	0.21	0.19	0.20	0.20	2.01%	1,639,587
Feb 24, 2026	0.19	0.20	0.19	0.20	0.20	4.57%	382,524
Feb 23, 2026	0.20	0.20	0.19	0.19	0.19	-4.95%	465,888
Feb 20, 2026	0.21	0.22	0.20	0.20	0.20	-9.00%	452,647