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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	0.51	0.49	0.49	0.52	0.48	313,972
January 08, 2026	0.54	0.5	0.5	0.54	0.49	295,126
January 07, 2026	0.59	0.51	0.51	0.59	0.51	640,900
January 06, 2026	0.51	0.58	0.58	0.62	0.51	1.18M
January 05, 2026	0.49	0.51	0.51	0.54	0.48	709,800
January 02, 2026	0.5	0.49	0.49	0.52	0.48	427,470
December 31, 2025	0.5	0.49	0.49	0.52	0.47	618,988
December 30, 2025	0.47	0.48	0.48	0.51	0.45	623,900
December 29, 2025	0.51	0.48	0.48	0.53	0.44	1.13M
December 26, 2025	0.54	0.53	0.53	0.56	0.51	692,889
December 24, 2025	0.53	0.57	0.57	0.57	0.5	669,100
December 23, 2025	0.59	0.57	0.57	0.59	0.54	1.02M
December 22, 2025	0.55	0.59	0.59	0.6	0.54	1.25M
December 19, 2025	0.58	0.57	0.57	0.62	0.5	2.34M
December 18, 2025	0.64	0.62	0.62	0.65	0.55	12.18M
December 17, 2025	1.25	1.1	1.1	1.25	0.96	13.84M
December 16, 2025	1.52	1.32	1.32	1.65	1.16	18.15M
December 15, 2025	1.93	1.54	1.54	1.98	1.51	564,000
December 12, 2025	2.61	2.46	2.46	2.69	2.41	163,827
December 11, 2025	2.86	2.66	2.66	2.93	2.61	189,000
December 10, 2025	3.03	2.94	2.94	3.09	2.66	168,481
December 09, 2025	2.7	3.05	3.05	3.1	2.55	395,805
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

Actelis Networks, Inc. (ASNS) NASDAQ