Actelis Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.44	0.46	0.42	0.44	0.44	-1.56%	627,333
Sep 11, 2025	0.47	0.52	0.43	0.44	0.44	2.95%	6,149,616
Sep 10, 2025	0.43	0.47	0.42	0.43	0.43	-3.96%	709,875
Sep 9, 2025	0.44	0.48	0.43	0.45	0.45	-3.99%	1,203,759
Sep 8, 2025	0.42	0.48	0.42	0.47	0.47	7.17%	1,626,909
Sep 5, 2025	0.40	0.45	0.40	0.43	0.43	7.62%	1,489,404
Sep 4, 2025	0.45	0.48	0.39	0.40	0.40	-6.50%	2,603,945
Sep 3, 2025	0.43	0.47	0.38	0.43	0.43	-5.39%	4,424,690
Sep 2, 2025	0.60	0.63	0.36	0.46	0.46	26.19%	151,807,691
Aug 29, 2025	0.36	0.37	0.34	0.36	0.36	-0.17%	759,295
Aug 28, 2025	0.39	0.47	0.35	0.36	0.36	-6.14%	4,906,946
Aug 27, 2025	0.38	0.39	0.38	0.39	0.39	-0.95%	234,729
Aug 26, 2025	0.46	0.47	0.38	0.39	0.39	-16.13%	885,682
Aug 25, 2025	0.48	0.49	0.47	0.47	0.47	-3.12%	207,541
Aug 22, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	245,380
Aug 21, 2025	0.47	0.49	0.46	0.47	0.47	-	137,724
Aug 20, 2025	0.47	0.48	0.45	0.47	0.47	-1.07%	251,804
Aug 19, 2025	0.49	0.50	0.47	0.48	0.48	-3.06%	443,481
Aug 18, 2025	0.49	0.50	0.48	0.49	0.49	-2.97%	97,891
Aug 15, 2025	0.56	0.59	0.47	0.51	0.51	-17.94%	1,314,436
Aug 14, 2025	0.62	0.63	0.60	0.62	0.62	-2.15%	141,314
Aug 13, 2025	0.63	0.64	0.59	0.63	0.63	2.28%	347,995
Aug 12, 2025	0.60	0.63	0.58	0.62	0.62	3.89%	325,639
Aug 11, 2025	0.60	0.62	0.57	0.59	0.59	-3.74%	305,471
Aug 8, 2025	0.62	0.66	0.59	0.62	0.62	2.50%	862,200
Aug 7, 2025	0.57	0.62	0.53	0.60	0.60	8.05%	922,359
Aug 6, 2025	0.58	0.60	0.51	0.56	0.56	1.15%	1,327,933
Aug 5, 2025	0.54	0.63	0.53	0.55	0.55	3.60%	2,454,239
Aug 4, 2025	0.47	0.54	0.47	0.53	0.53	12.74%	712,141
Aug 1, 2025	0.49	0.50	0.45	0.47	0.47	-6.19%	246,555
Jul 31, 2025	0.51	0.51	0.49	0.50	0.50	-1.76%	99,236
Jul 30, 2025	0.51	0.51	0.48	0.51	0.51	-1.16%	139,931
Jul 29, 2025	0.53	0.54	0.51	0.52	0.52	-1.58%	185,675
Jul 28, 2025	0.54	0.57	0.52	0.52	0.52	-1.30%	267,539
Jul 25, 2025	0.55	0.55	0.53	0.53	0.53	1.14%	100,048
Jul 24, 2025	0.54	0.54	0.52	0.53	0.53	-2.74%	160,402
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