5 DAY PERFORMANCE
-13.68%
1 MONTH PERFORMANCE
-54.14%
3 MONTH PERFORMANCE
-93.75%
6 MONTH PERFORMANCE
-95.74%
YEAR-TO-DATE PERFORMANCE
-59.57%
1 YEAR PERFORMANCE
-98.28%
Actelis Networks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.21 | $0.20 (-5.57%) | $0.22 | $0.20 | 417.17 K | $190.47 K |
| 02/19/2026 | $0.22 | $0.22 (0%) | $0.23 | $0.22 | 229.70 K | $201.17 K |
| 02/18/2026 | $0.22 | $0.22 (2.33%) | $0.22 | $0.21 | 294.82 K | $201.17 K |
| 02/17/2026 | $0.23 | $0.22 (-6.52%) | $0.24 | $0.21 | 711.40 K | $196.60 K |
| 02/13/2026 | $0.23 | $0.23 (0.74%) | $0.25 | $0.23 | 603.53 K | $211.87 K |
| 02/12/2026 | $0.24 | $0.23 (-4.17%) | $0.24 | $0.22 | 749.94 K | $210.31 K |
| 02/11/2026 | $0.27 | $0.23 (-13.62%) | $0.27 | $0.22 | 1.02 M | $213.97 K |
| 02/10/2026 | $0.31 | $0.27 (-14.75%) | $0.32 | $0.26 | 1.36 M | $244.15 K |
| 02/09/2026 | $0.39 | $0.31 (-21.27%) | $0.39 | $0.31 | 2.41 M | $282.28 K |
| 02/06/2026 | $0.44 | $0.45 (2.9%) | $0.46 | $0.43 | 766.75 K | $411.49 K |
| 02/05/2026 | $0.47 | $0.44 (-6.37%) | $0.47 | $0.43 | 563.50 K | $398.87 K |
| 02/04/2026 | $0.46 | $0.48 (3.91%) | $0.50 | $0.45 | 404.52 K | $437.09 K |
| 02/03/2026 | $0.47 | $0.48 (2.18%) | $0.50 | $0.45 | 553.52 K | $442.39 K |
| 02/02/2026 | $0.45 | $0.47 (5%) | $0.49 | $0.44 | 871.33 K | $429.77 K |
| 01/30/2026 | $0.46 | $0.47 (2.13%) | $0.48 | $0.45 | 1.38 M | $425.38 K |
| 01/29/2026 | $0.48 | $0.48 (0.02%) | $0.49 | $0.38 | 16.90 M | $438.28 K |
| 01/28/2026 | $0.52 | $0.46 (-11.37%) | $0.52 | $0.46 | 259.10 K | $421.45 K |
| 01/27/2026 | $0.45 | $0.51 (12.96%) | $0.52 | $0.45 | 567.60 K | $466.35 K |
| 01/26/2026 | $0.48 | $0.46 (-4.15%) | $0.48 | $0.45 | 237.65 K | $420.63 K |
| 01/23/2026 | $0.46 | $0.48 (3.06%) | $0.48 | $0.43 | 373.65 K | $434.35 K |
| 01/22/2026 | $0.45 | $0.46 (2.16%) | $0.47 | $0.44 | 402.92 K | $420.36 K |
| 01/21/2026 | $0.45 | $0.44 (-2.88%) | $0.45 | $0.43 | 297.60 K | $401.43 K |
| 01/20/2026 | $0.45 | $0.44 (-3.09%) | $0.47 | $0.42 | 583.95 K | $398.78 K |
| 01/16/2026 | $0.47 | $0.47 (1.07%) | $0.48 | $0.44 | 946.32 K | $431.60 K |
| 01/15/2026 | $0.49 | $0.48 (-2.27%) | $0.51 | $0.43 | 8.62 M | $437.73 K |
| 01/14/2026 | $0.42 | $0.44 (3.9%) | $0.44 | $0.42 | 301.69 K | $399.87 K |
| 01/13/2026 | $0.45 | $0.43 (-5.27%) | $0.50 | $0.41 | 985.80 K | $391.37 K |
| 01/12/2026 | $0.49 | $0.47 (-4.12%) | $0.50 | $0.45 | 464.70 K | $425.75 K |
| 01/09/2026 | $0.51 | $0.49 (-4.64%) | $0.52 | $0.48 | 314.00 K | $443.67 K |
| 01/08/2026 | $0.54 | $0.50 (-7.89%) | $0.54 | $0.49 | 295.13 K | $452.63 K |
| 01/07/2026 | $0.59 | $0.51 (-13.93%) | $0.59 | $0.51 | 640.90 K | $466.72 K |
| 01/06/2026 | $0.51 | $0.58 (14.95%) | $0.62 | $0.51 | 1.18 M | $531.46 K |
| 01/05/2026 | $0.49 | $0.51 (3.84%) | $0.54 | $0.48 | 709.80 K | $462.05 K |
| 01/02/2026 | $0.50 | $0.49 (-2.74%) | $0.52 | $0.48 | 427.50 K | $444.95 K |
| 12/31/2025 | $0.50 | $0.49 (-0.66%) | $0.52 | $0.47 | 619.00 K | $452.36 K |
| 12/30/2025 | $0.47 | $0.48 (1.33%) | $0.51 | $0.45 | 623.90 K | $438.92 K |
| 12/29/2025 | $0.51 | $0.48 (-4.28%) | $0.53 | $0.44 | 1.13 M | $442.12 K |
| 12/26/2025 | $0.54 | $0.53 (-2.45%) | $0.56 | $0.51 | 692.90 K | $480.07 K |
| 12/24/2025 | $0.53 | $0.57 (7.53%) | $0.57 | $0.50 | 669.10 K | $521.12 K |
| 12/23/2025 | $0.59 | $0.57 (-3.32%) | $0.59 | $0.54 | 1.09 M | $524.87 K |
| 12/22/2025 | $0.55 | $0.59 (7.07%) | $0.60 | $0.54 | 1.25 M | $538.50 K |
| 12/19/2025 | $0.58 | $0.57 (-2.16%) | $0.62 | $0.50 | 2.34 M | $521.31 K |
| 12/18/2025 | $0.64 | $0.62 (-1.76%) | $0.65 | $0.55 | 12.18 M | $570.78 K |
| 12/17/2025 | $1.25 | $1.10 (-12%) | $1.25 | $0.96 | 13.84 M | $1.01 M |
| 12/16/2025 | $1.52 | $1.32 (-13.16%) | $1.65 | $1.16 | 18.30 M | $1.21 M |
| 12/15/2025 | $1.93 | $1.54 (-20.21%) | $1.98 | $1.51 | 564.00 K | $1.41 M |
| 12/12/2025 | $2.61 | $2.46 (-5.75%) | $2.69 | $2.41 | 163.83 K | $2.25 M |
| 12/11/2025 | $2.86 | $2.66 (-6.99%) | $2.93 | $2.61 | 189.00 K | $2.43 M |
| 12/10/2025 | $3.03 | $2.94 (-2.97%) | $3.09 | $2.66 | 168.50 K | $2.69 M |
| 12/09/2025 | $2.70 | $3.05 (12.96%) | $3.10 | $2.55 | 395.81 K | $2.79 M |
| 12/08/2025 | $2.74 | $2.80 (2.19%) | $2.88 | $2.71 | 771.60 K | $2.56 M |
| 12/05/2025 | $3.17 | $2.72 (-14.2%) | $3.17 | $2.66 | 147.20 K | $2.49 M |
| 12/04/2025 | $2.88 | $3.17 (10.07%) | $3.17 | $2.87 | 62.14 K | $2.90 M |
| 12/03/2025 | $2.99 | $2.89 (-3.34%) | $3.03 | $2.86 | 53.73 K | $2.64 M |
| 12/02/2025 | $3.14 | $2.92 (-7.01%) | $3.25 | $2.88 | 46.50 K | $2.67 M |
| 12/01/2025 | $3.04 | $3.11 (2.3%) | $3.30 | $2.96 | 43.80 K | $2.84 M |
| 11/28/2025 | $2.96 | $3.10 (4.73%) | $3.12 | $2.93 | 30.20 K | $2.83 M |
| 11/26/2025 | $2.79 | $2.93 (5.02%) | $2.95 | $2.78 | 40.30 K | $2.68 M |
| 11/25/2025 | $2.75 | $2.80 (1.82%) | $2.88 | $2.74 | 72.80 K | $2.56 M |
| 11/24/2025 | $3.13 | $2.74 (-12.46%) | $3.13 | $2.64 | 76.60 K | $2.51 M |
| 11/21/2025 | $3.16 | $3.13 (-0.95%) | $3.20 | $2.90 | 56.33 K | $2.86 M |
| 11/20/2025 | $3.28 | $3.20 (-2.44%) | $3.49 | $3.12 | 73.30 K | $2.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
