Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
0.5699
-0.0041 (-0.71%)
At close: Dec 24, 2025, 1:00 PM EST
0.5510
-0.0189 (-3.32%)
After-hours: Dec 24, 2025, 4:56 PM EST
Actelis Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.53 | 0.57 | 0.50 | 0.57 | 0.57 | -0.71% | 641,926 |
| Dec 23, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -2.53% | 1,036,905 |
| Dec 22, 2025 | 0.55 | 0.60 | 0.54 | 0.59 | 0.59 | 3.30% | 1,068,675 |
| Dec 19, 2025 | 0.58 | 0.62 | 0.50 | 0.57 | 0.57 | -8.67% | 2,222,915 |
| Dec 18, 2025 | 0.64 | 0.65 | 0.55 | 0.62 | 0.62 | -43.25% | 12,138,296 |
| Dec 17, 2025 | 1.25 | 1.25 | 0.96 | 1.10 | 1.10 | -16.67% | 6,480,332 |
| Dec 16, 2025 | 1.52 | 1.65 | 1.16 | 1.32 | 1.32 | -14.29% | 18,176,568 |
| Dec 15, 2025 | 1.93 | 1.98 | 1.51 | 1.54 | 1.54 | -37.40% | 558,572 |
| Dec 12, 2025 | 2.61 | 2.69 | 2.41 | 2.46 | 2.46 | -7.52% | 138,221 |
| Dec 11, 2025 | 2.86 | 2.93 | 2.61 | 2.66 | 2.66 | -9.52% | 184,777 |
| Dec 10, 2025 | 3.03 | 3.09 | 2.66 | 2.94 | 2.94 | -3.61% | 166,727 |
| Dec 9, 2025 | 2.70 | 3.10 | 2.55 | 3.05 | 3.05 | 8.93% | 386,800 |
| Dec 8, 2025 | 2.74 | 2.88 | 2.71 | 2.80 | 2.80 | 2.94% | 595,528 |
| Dec 5, 2025 | 3.17 | 3.17 | 2.66 | 2.72 | 2.72 | -14.20% | 142,681 |
| Dec 4, 2025 | 2.88 | 3.17 | 2.87 | 3.17 | 3.17 | 9.69% | 61,555 |
| Dec 3, 2025 | 2.99 | 3.03 | 2.86 | 2.89 | 2.89 | -1.03% | 53,513 |
| Dec 2, 2025 | 3.14 | 3.25 | 2.88 | 2.92 | 2.92 | -6.11% | 46,127 |
| 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 |
| Nov 24, 2025 | 3.13 | 3.13 | 2.64 | 2.74 | 2.74 | -12.46% | 76,572 |
| Nov 21, 2025 | 3.16 | 3.20 | 2.90 | 3.13 | 3.13 | -2.19% | 56,326 |
| Nov 20, 2025 | 3.28 | 3.49 | 3.12 | 3.20 | 3.20 | -3.32% | 73,304 |
| Nov 19, 2025 | 3.13 | 3.63 | 3.13 | 3.31 | 3.31 | 5.08% | 127,588 |
| Nov 18, 2025 | 3.20 | 3.47 | 2.90 | 3.15 | 3.15 | -2.08% | 126,148 |
| Nov 17, 2025 | 4.20 | 4.20 | 3.20 | 3.22 | 3.22 | -18.02% | 208,664 |
| Nov 14, 2025 | 3.90 | 4.25 | 3.80 | 3.92 | 3.92 | -8.57% | 186,829 |
| Nov 13, 2025 | 4.65 | 5.10 | 4.05 | 4.29 | 4.29 | -13.55% | 205,294 |
| Nov 12, 2025 | 4.30 | 5.40 | 4.06 | 4.97 | 4.97 | 22.59% | 1,095,578 |
| Nov 11, 2025 | 4.20 | 4.32 | 3.84 | 4.05 | 4.05 | -3.85% | 51,278 |
| Nov 10, 2025 | 4.38 | 4.41 | 4.12 | 4.21 | 4.21 | -4.49% | 47,171 |
| Nov 7, 2025 | 4.00 | 4.45 | 4.00 | 4.41 | 4.41 | 6.16% | 48,686 |
| Nov 6, 2025 | 4.81 | 4.92 | 4.10 | 4.15 | 4.15 | -15.50% | 107,495 |
| Nov 5, 2025 | 4.55 | 4.97 | 4.52 | 4.92 | 4.92 | 7.17% | 72,010 |
| Nov 4, 2025 | 4.80 | 5.10 | 4.50 | 4.59 | 4.59 | -8.20% | 65,097 |
| Nov 3, 2025 | 5.20 | 5.39 | 4.80 | 5.00 | 5.00 | -9.15% | 157,643 |
| Oct 31, 2025 | 6.30 | 6.50 | 5.40 | 5.50 | 5.50 | -13.77% | 341,048 |
| Oct 30, 2025 | 5.50 | 7.50 | 5.50 | 6.38 | 6.38 | 9.91% | 346,486 |
| Oct 29, 2025 | 6.20 | 6.66 | 5.53 | 5.80 | 5.80 | -6.01% | 217,441 |
| Oct 28, 2025 | 5.85 | 6.93 | 5.70 | 6.17 | 6.17 | 7.08% | 628,516 |
| Oct 27, 2025 | 5.47 | 6.27 | 5.33 | 5.77 | 5.77 | 9.43% | 520,595 |
| Oct 24, 2025 | 6.27 | 6.29 | 5.13 | 5.27 | 5.27 | 3.52% | 1,468,286 |
| Oct 23, 2025 | 4.40 | 5.15 | 4.40 | 5.09 | 5.09 | 15.71% | 1,948,405 |
| Oct 22, 2025 | 4.60 | 4.72 | 4.22 | 4.40 | 4.40 | -6.80% | 67,749 |
| Oct 21, 2025 | 4.71 | 5.03 | 4.60 | 4.72 | 4.72 | -1.67% | 53,256 |
| Oct 20, 2025 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -3.50% | 93,361 |
| Oct 17, 2025 | 5.05 | 5.29 | 4.81 | 4.97 | 4.97 | -7.17% | 120,205 |
| Oct 16, 2025 | 5.61 | 5.80 | 5.30 | 5.36 | 5.36 | -8.71% | 91,954 |
| Oct 15, 2025 | 6.06 | 6.19 | 5.50 | 5.87 | 5.87 | -1.53% | 123,397 |