Actelis Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.52	0.54	0.48	0.50	0.50	-9.15%	1,576,430
Oct 31, 2025	0.63	0.65	0.54	0.55	0.55	-13.77%	3,410,480
Oct 30, 2025	0.55	0.75	0.55	0.64	0.64	9.91%	3,464,863
Oct 29, 2025	0.62	0.67	0.55	0.58	0.58	-6.01%	2,174,417
Oct 28, 2025	0.59	0.69	0.57	0.62	0.62	7.08%	6,285,166
Oct 27, 2025	0.55	0.63	0.53	0.58	0.58	9.43%	5,205,959
Oct 24, 2025	0.63	0.63	0.51	0.53	0.53	3.52%	14,682,861
Oct 23, 2025	0.44	0.51	0.44	0.51	0.51	15.71%	19,484,056
Oct 22, 2025	0.46	0.47	0.42	0.44	0.44	-6.80%	677,491
Oct 21, 2025	0.47	0.50	0.46	0.47	0.47	-1.67%	532,568
Oct 20, 2025	0.51	0.51	0.47	0.48	0.48	-3.50%	933,612
Oct 17, 2025	0.51	0.53	0.48	0.50	0.50	-7.17%	1,202,056
Oct 16, 2025	0.56	0.58	0.53	0.54	0.54	-8.71%	919,548
Oct 15, 2025	0.61	0.62	0.55	0.59	0.59	-1.53%	1,233,974
Oct 14, 2025	0.61	0.63	0.58	0.60	0.60	-3.45%	1,314,371
Oct 13, 2025	0.53	0.63	0.53	0.62	0.62	19.84%	2,091,245
Oct 10, 2025	0.61	0.65	0.51	0.52	0.52	-14.09%	2,587,365
Oct 9, 2025	0.67	0.72	0.57	0.60	0.60	-14.06%	3,938,667
Oct 8, 2025	0.67	0.73	0.65	0.70	0.70	4.37%	3,582,513
Oct 7, 2025	0.63	0.86	0.58	0.67	0.67	2.15%	21,280,126
Oct 6, 2025	0.59	0.69	0.58	0.65	0.65	4.75%	12,789,100
Oct 3, 2025	0.66	0.78	0.56	0.62	0.62	68.84%	351,170,509
Oct 2, 2025	0.37	0.39	0.36	0.37	0.37	8.19%	39,530,404
Oct 1, 2025	0.39	0.42	0.33	0.34	0.34	-7.42%	15,074,107
Sep 30, 2025	0.38	0.39	0.36	0.37	0.37	-6.48%	758,133
Sep 29, 2025	0.39	0.40	0.38	0.40	0.40	0.51%	288,121
Sep 26, 2025	0.40	0.40	0.37	0.39	0.39	-0.20%	373,970
Sep 25, 2025	0.40	0.40	0.38	0.39	0.39	-0.43%	302,960
Sep 24, 2025	0.40	0.41	0.39	0.40	0.40	-0.88%	228,696
Sep 23, 2025	0.40	0.42	0.36	0.40	0.40	-4.71%	613,374
Sep 22, 2025	0.41	0.42	0.40	0.42	0.42	0.41%	558,086
Sep 19, 2025	0.42	0.44	0.40	0.42	0.42	-0.60%	6,883,098
Sep 18, 2025	0.42	0.44	0.40	0.42	0.42	-3.87%	415,210
Sep 17, 2025	0.42	0.44	0.41	0.44	0.44	1.91%	355,276
Sep 16, 2025	0.42	0.44	0.41	0.43	0.43	0.33%	455,114
Sep 15, 2025	0.43	0.44	0.41	0.43	0.43	-2.02%	662,398
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