Actelis Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.49	0.51	0.44	0.44	-	0.62%	8,005,543
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
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