Actelis Networks, Inc. - ASNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	2.74	2.8	2.8	2.88	2.71	685,972
December 05, 2025	3.17	2.72	2.72	3.17	2.66	147,157
December 04, 2025	2.93	3.17	3.17	3.17	2.93	61,555
December 03, 2025	2.99	2.89	2.89	3.03	2.86	53,728
December 02, 2025	3.14	2.92	2.92	3.25	2.88	46,502
December 01, 2025	3.04	3.11	3.11	3.3	2.96	43,800
November 28, 2025	2.96	3.1	3.1	3.12	2.93	30,200
November 26, 2025	2.8	2.83	2.83	2.91	2.78	36,235
November 25, 2025	2.75	2.8	2.8	2.88	2.74	70,085
November 24, 2025	3.13	2.74	2.74	3.13	2.64	76,600
November 21, 2025	3.16	3.13	3.13	3.2	2.9	56,326
November 20, 2025	3.28	3.2	3.2	3.49	3.12	73,304
November 19, 2025	3.13	3.31	3.31	3.63	3.13	127,600
November 18, 2025	3.2	3.15	3.15	3.47	2.9	126,148
November 17, 2025	4.2	3.22	3.22	4.2	3.2	2.09M
November 14, 2025	0.39	0.39	0.39	0.43	0.38	1.84M
November 13, 2025	0.47	0.43	0.43	0.51	0.41	2.05M
November 12, 2025	0.43	0.5	0.5	0.54	0.41	10.91M
November 11, 2025	0.42	0.41	0.41	0.43	0.38	512,800
November 10, 2025	0.44	0.42	0.42	0.44	0.41	471,711
November 07, 2025	0.4	0.44	0.44	0.45	0.4	454,128
November 06, 2025	0.48	0.42	0.42	0.49	0.41	1.08M
November 05, 2025	0.45	0.49	0.49	0.5	0.45	720,109
November 04, 2025	0.48	0.46	0.46	0.51	0.45	650,975
November 03, 2025	0.52	0.5	0.5	0.54	0.48	1.58M
October 31, 2025	0.63	0.55	0.55	0.65	0.54	3.37M
October 30, 2025	0.55	0.64	0.64	0.75	0.55	3.46M
October 29, 2025	0.62	0.58	0.58	0.67	0.56	1.9M
October 28, 2025	0.59	0.62	0.62	0.69	0.57	6.29M
October 27, 2025	0.55	0.58	0.58	0.63	0.53	5.21M
October 24, 2025	0.63	0.53	0.53	0.63	0.51	14.68M
October 23, 2025	0.44	0.51	0.51	0.51	0.44	19.48M
October 22, 2025	0.46	0.44	0.44	0.47	0.42	677,500
October 21, 2025	0.47	0.47	0.47	0.5	0.46	513,652
October 20, 2025	0.51	0.48	0.48	0.51	0.47	933,612
October 17, 2025	0.51	0.5	0.5	0.53	0.48	1.2M
October 16, 2025	0.56	0.54	0.54	0.58	0.53	919,548
October 15, 2025	0.61	0.59	0.59	0.62	0.55	1.23M
October 14, 2025	0.61	0.6	0.6	0.63	0.58	1.31M
October 13, 2025	0.53	0.62	0.62	0.63	0.53	2.09M
October 10, 2025	0.63	0.52	0.52	0.65	0.51	2.41M
October 09, 2025	0.67	0.6	0.6	0.72	0.57	3.94M
October 08, 2025	0.67	0.7	0.7	0.73	0.65	3.58M
October 07, 2025	0.63	0.67	0.67	0.86	0.58	21.28M
October 06, 2025	0.59	0.65	0.65	0.69	0.58	12.79M
October 03, 2025	0.67	0.62	0.62	0.76	0.57	348.68M
October 02, 2025	0.37	0.37	0.37	0.39	0.36	39.53M
October 01, 2025	0.39	0.34	0.34	0.42	0.33	15.02M
September 30, 2025	0.38	0.37	0.37	0.39	0.36	758,133
September 29, 2025	0.39	0.4	0.4	0.4	0.38	288,121
September 26, 2025	0.4	0.39	0.39	0.4	0.37	374,000
September 25, 2025	0.4	0.39	0.39	0.4	0.38	303,000
September 24, 2025	0.4	0.4	0.4	0.41	0.39	228,700
September 23, 2025	0.4	0.4	0.4	0.42	0.36	613,400
September 22, 2025	0.41	0.42	0.42	0.42	0.4	558,100
September 19, 2025	0.42	0.42	0.42	0.44	0.4	6.88M
September 18, 2025	0.42	0.42	0.42	0.44	0.4	415,210
September 17, 2025	0.42	0.44	0.44	0.44	0.41	355,300
September 16, 2025	0.42	0.43	0.43	0.44	0.41	455,114
September 15, 2025	0.43	0.43	0.43	0.44	0.41	662,400

Actelis Networks, Inc. (ASNS) NASDAQ