Actelis Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.44	0.46	0.43	0.45	0.45	3.16%	349,949
Feb 5, 2026	0.47	0.47	0.43	0.44	0.44	-8.74%	555,410
Feb 4, 2026	0.46	0.50	0.45	0.48	0.48	-1.20%	396,477
Feb 3, 2026	0.47	0.50	0.45	0.48	0.48	2.94%	541,727
Feb 2, 2026	0.45	0.49	0.44	0.47	0.47	1.03%	862,437
Jan 30, 2026	0.46	0.48	0.45	0.47	0.47	-2.94%	1,359,889
Jan 29, 2026	0.48	0.49	0.38	0.48	0.48	3.99%	16,649,130
Jan 28, 2026	0.52	0.52	0.46	0.46	0.46	-9.63%	250,410
Jan 27, 2026	0.45	0.52	0.45	0.51	0.51	10.87%	561,061
Jan 26, 2026	0.48	0.48	0.45	0.46	0.46	-3.16%	233,498
Jan 23, 2026	0.46	0.48	0.43	0.48	0.48	3.33%	367,375
Jan 22, 2026	0.45	0.47	0.44	0.46	0.46	4.72%	397,702
Jan 21, 2026	0.45	0.45	0.43	0.44	0.44	0.66%	292,877
Jan 20, 2026	0.45	0.47	0.42	0.44	0.44	-7.61%	563,728
Jan 16, 2026	0.47	0.48	0.44	0.47	0.47	-1.40%	931,797
Jan 15, 2026	0.49	0.51	0.43	0.48	0.48	9.47%	8,528,806
Jan 14, 2026	0.42	0.44	0.42	0.44	0.44	2.17%	301,259
Jan 13, 2026	0.45	0.50	0.41	0.43	0.43	-8.08%	913,755
Jan 12, 2026	0.49	0.50	0.45	0.47	0.47	-4.04%	458,152
Jan 9, 2026	0.51	0.52	0.48	0.49	0.49	-1.98%	272,736
Jan 8, 2026	0.54	0.54	0.49	0.50	0.50	-3.02%	278,248
Jan 7, 2026	0.59	0.59	0.51	0.51	0.51	-12.18%	621,903
Jan 6, 2026	0.51	0.62	0.51	0.58	0.58	15.02%	1,136,036
Jan 5, 2026	0.49	0.54	0.48	0.51	0.51	3.84%	697,659
Jan 2, 2026	0.50	0.52	0.48	0.49	0.49	-1.64%	427,470
Dec 31, 2025	0.50	0.52	0.47	0.49	0.49	3.06%	618,988
Dec 30, 2025	0.47	0.51	0.45	0.48	0.48	-0.72%	623,893
Dec 29, 2025	0.51	0.53	0.44	0.48	0.48	-7.90%	1,133,602
Dec 26, 2025	0.54	0.56	0.51	0.53	0.53	-7.88%	692,889
Dec 24, 2025	0.53	0.57	0.50	0.57	0.57	-0.71%	669,090
Dec 23, 2025	0.59	0.59	0.54	0.57	0.57	-2.53%	1,087,893
Dec 22, 2025	0.55	0.60	0.54	0.59	0.59	3.30%	1,251,054
Dec 19, 2025	0.58	0.62	0.50	0.57	0.57	-8.67%	2,336,747
Dec 18, 2025	0.64	0.65	0.55	0.62	0.62	-43.25%	12,175,909
Dec 17, 2025	1.25	1.25	0.96	1.10	1.10	-16.67%	13,841,100
Dec 16, 2025	1.52	1.65	1.16	1.32	1.32	-14.29%	18,299,880
Dec 15, 2025	1.93	1.98	1.51	1.54	1.54	-37.40%	563,972
Dec 12, 2025	2.61	2.69	2.41	2.46	2.46	-7.52%	163,827
Dec 11, 2025	2.86	2.93	2.61	2.66	2.66	-9.52%	188,967
Dec 10, 2025	3.03	3.09	2.66	2.94	2.94	-3.61%	168,481
Dec 9, 2025	2.70	3.10	2.55	3.05	3.05	8.93%	395,805
Dec 8, 2025	2.74	2.88	2.71	2.80	2.80	2.94%	771,596
Dec 5, 2025	3.17	3.17	2.66	2.72	2.72	-14.20%	147,157
Dec 4, 2025	2.88	3.17	2.87	3.17	3.17	9.69%	62,143
Dec 3, 2025	2.99	3.03	2.86	2.89	2.89	-1.03%	53,728
Dec 2, 2025	3.14	3.25	2.88	2.92	2.92	-6.11%	46,502
Dec 1, 2025	3.04	3.30	2.96	3.11	3.11	0.23%	43,758
Nov 28, 2025	2.96	3.12	2.93	3.10	3.10	5.90%	30,197
Nov 26, 2025	2.79	2.95	2.78	2.93	2.93	4.64%	40,263
Nov 25, 2025	2.75	2.88	2.74	2.80	2.80	2.19%	72,801