Actelis Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.54	0.54	0.52	0.53	0.53	-2.74%	159,100
Jul 23, 2025	0.55	0.55	0.53	0.54	0.54	1.31%	109,487
Jul 22, 2025	0.54	0.55	0.52	0.53	0.53	-1.28%	99,901
Jul 21, 2025	0.53	0.54	0.52	0.54	0.54	2.45%	136,638
Jul 18, 2025	0.54	0.54	0.52	0.53	0.53	-0.62%	172,051
Jul 17, 2025	0.53	0.55	0.52	0.53	0.53	0.06%	157,321
Jul 16, 2025	0.57	0.58	0.53	0.53	0.53	-6.62%	324,403
Jul 15, 2025	0.60	0.60	0.56	0.57	0.57	-5.40%	138,477
Jul 14, 2025	0.60	0.60	0.58	0.60	0.60	2.01%	113,237
Jul 11, 2025	0.60	0.60	0.58	0.59	0.59	-0.32%	83,430
Jul 10, 2025	0.61	0.61	0.57	0.59	0.59	-2.67%	252,539
Jul 9, 2025	0.60	0.61	0.59	0.61	0.61	1.88%	122,386
Jul 8, 2025	0.58	0.61	0.57	0.60	0.60	2.76%	38,919
Jul 7, 2025	0.55	0.59	0.55	0.58	0.58	-2.03%	85,490
Jul 3, 2025	0.58	0.60	0.56	0.59	0.59	1.81%	31,226
Jul 2, 2025	0.57	0.60	0.57	0.58	0.58	1.86%	53,687
Jul 1, 2025	0.57	0.59	0.55	0.57	0.57	-7.32%	339,883
Jun 30, 2025	0.60	0.62	0.59	0.62	0.62	2.67%	79,432
Jun 27, 2025	0.61	0.65	0.58	0.60	0.60	-3.39%	240,837
Jun 26, 2025	0.65	0.66	0.60	0.62	0.62	1.69%	322,178
Jun 25, 2025	0.65	0.66	0.60	0.61	0.61	-3.85%	159,461
Jun 24, 2025	0.64	0.67	0.62	0.63	0.63	-0.92%	530,438
Jun 23, 2025	0.67	0.67	0.64	0.64	0.64	0.96%	98,615
Jun 20, 2025	0.70	0.70	0.63	0.63	0.63	-5.37%	190,596
Jun 18, 2025	0.68	0.68	0.65	0.67	0.67	3.84%	50,139
Jun 17, 2025	0.64	0.68	0.63	0.65	0.65	-0.75%	69,416
Jun 16, 2025	0.67	0.68	0.65	0.65	0.65	-3.68%	241,170
Jun 13, 2025	0.70	0.70	0.65	0.67	0.67	-2.20%	49,535
Jun 12, 2025	0.69	0.71	0.65	0.69	0.69	-3.19%	110,813
Jun 11, 2025	0.70	0.72	0.69	0.71	0.71	1.81%	73,833
Jun 10, 2025	0.70	0.72	0.69	0.70	0.70	-0.14%	82,633
Jun 9, 2025	0.69	0.73	0.68	0.70	0.70	-0.99%	61,452
Jun 6, 2025	0.69	0.73	0.69	0.71	0.71	-0.35%	57,451
Jun 5, 2025	0.72	0.72	0.68	0.71	0.71	1.31%	43,852
Jun 4, 2025	0.72	0.74	0.66	0.70	0.70	-6.47%	188,946
Jun 3, 2025	0.76	0.76	0.72	0.75	0.75	2.71%	95,151
Jun 2, 2025	0.65	0.77	0.65	0.73	0.73	7.37%	245,691
May 30, 2025	0.67	0.70	0.65	0.68	0.68	-1.90%	188,495
May 29, 2025	0.67	0.69	0.64	0.69	0.69	-7.59%	3,766,519
May 28, 2025	0.67	0.77	0.67	0.75	0.75	10.62%	1,111,770
May 27, 2025	0.65	0.70	0.65	0.68	0.68	3.20%	54,502
May 23, 2025	0.67	0.67	0.63	0.66	0.66	-1.65%	46,828
May 22, 2025	0.67	0.67	0.63	0.67	0.67	5.26%	66,508
May 21, 2025	0.65	0.68	0.63	0.63	0.63	-5.31%	173,900
May 20, 2025	0.69	0.73	0.65	0.67	0.67	-8.82%	63,410
May 19, 2025	0.71	0.75	0.66	0.74	0.74	2.08%	59,947
May 16, 2025	0.73	0.76	0.70	0.72	0.72	-0.04%	106,732
May 15, 2025	0.72	0.75	0.70	0.72	0.72	-5.34%	29,833
May 14, 2025	0.75	0.80	0.70	0.76	0.76	-4.89%	269,539
May 13, 2025	0.80	0.81	0.77	0.80	0.80	3.90%	177,622