-
5 DAY PERFORMANCE
+4.62% -
1 MONTH PERFORMANCE
-4.90% -
3 MONTH PERFORMANCE
+8.80% -
6 MONTH PERFORMANCE
+134.48% -
YEAR-TO-DATE PERFORMANCE
+21.43% -
1 YEAR PERFORMANCE
+18.26%
Actelis Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.33 | 60,830 | $5.79 M |
| 11/06/2024 | $1.31 | $1.36 (3.82%) | $1.40 | $1.29 | 150,874 | $5.79 M |
| 11/05/2024 | $1.33 | $1.33 (0%) | $1.37 | $1.31 | 47,800 | $5.66 M |
| 11/04/2024 | $1.32 | $1.35 (2.27%) | $1.37 | $1.30 | 112,802 | $5.75 M |
| 11/01/2024 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.29 | 58,400 | $5.53 M |
| 10/31/2024 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.24 | 156,800 | $5.45 M |
| 10/30/2024 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.29 | 203,002 | $5.49 M |
| 10/29/2024 | $1.32 | $1.32 (0%) | $1.34 | $1.31 | 138,010 | $5.62 M |
| 10/28/2024 | $1.31 | $1.34 (2.29%) | $1.37 | $1.30 | 296,900 | $5.71 M |
| 10/25/2024 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.30 | 149,408 | $5.53 M |
| 10/24/2024 | $1.36 | $1.37 (0.74%) | $1.38 | $1.34 | 124,422 | $5.83 M |
| 10/23/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.31 | 165,472 | $5.75 M |
| 10/22/2024 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.31 | 166,834 | $5.75 M |
| 10/21/2024 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.37 | 110,203 | $5.88 M |
| 10/18/2024 | $1.39 | $1.45 (4.32%) | $1.46 | $1.38 | 217,800 | $6.17 M |
| 10/17/2024 | $1.33 | $1.40 (5.26%) | $1.45 | $1.33 | 279,900 | $5.96 M |
| 10/16/2024 | $1.30 | $1.38 (6.15%) | $1.39 | $1.26 | 669,915 | $5.88 M |
| 10/15/2024 | $1.37 | $1.29 (-5.84%) | $1.39 | $1.29 | 2.40 M | $5.49 M |
| 10/14/2024 | $1.32 | $1.37 (3.79%) | $1.38 | $1.31 | 108,200 | $5.83 M |
| 10/11/2024 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.29 | 290,800 | $5.71 M |
| 10/10/2024 | $1.36 | $1.40 (2.94%) | $1.42 | $1.36 | 90,700 | $5.96 M |
| 10/09/2024 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.38 | 101,252 | $5.88 M |
| 10/08/2024 | $1.38 | $1.43 (3.62%) | $1.43 | $1.38 | 80,808 | $6.09 M |
| 10/07/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.36 | 207,715 | $5.96 M |
| 10/04/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.38 | 101,499 | $5.96 M |
| 10/03/2024 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.39 | 161,900 | $6.00 M |
| 10/02/2024 | $1.44 | $1.46 (1.39%) | $1.46 | $1.42 | 162,300 | $6.22 M |
| 10/01/2024 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.39 | 247,923 | $6.17 M |
| 09/30/2024 | $1.39 | $1.45 (4.32%) | $1.47 | $1.39 | 332,584 | $6.17 M |
| 09/27/2024 | $1.52 | $1.40 (-7.89%) | $1.54 | $1.39 | 540,724 | $5.96 M |
| 09/26/2024 | $1.46 | $1.53 (4.79%) | $1.54 | $1.46 | 274,262 | $6.51 M |
| 09/25/2024 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.46 | 341,900 | $6.30 M |
| 09/24/2024 | $1.57 | $1.55 (-1.27%) | $1.59 | $1.51 | 192,800 | $6.60 M |
| 09/23/2024 | $1.55 | $1.58 (1.94%) | $1.60 | $1.51 | 232,728 | $6.73 M |
| 09/20/2024 | $1.48 | $1.53 (3.38%) | $1.57 | $1.48 | 320,126 | $6.51 M |
| 09/19/2024 | $1.63 | $1.50 (-7.98%) | $1.65 | $1.48 | 657,102 | $6.39 M |
| 09/18/2024 | $1.67 | $1.65 (-1.2%) | $1.70 | $1.61 | 384,900 | $7.03 M |
| 09/17/2024 | $1.67 | $1.66 (-0.6%) | $1.74 | $1.63 | 346,440 | $7.07 M |
| 09/16/2024 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.64 | 228,400 | $7.07 M |
| 09/13/2024 | $1.73 | $1.69 (-2.31%) | $1.78 | $1.68 | 616,500 | $7.20 M |
| 09/12/2024 | $1.60 | $1.69 (5.62%) | $1.75 | $1.55 | 658,400 | $7.20 M |
| 09/11/2024 | $1.54 | $1.62 (5.19%) | $1.69 | $1.45 | 1.52 M | $6.90 M |
| 09/10/2024 | $1.77 | $1.67 (-5.65%) | $1.83 | $1.58 | 12.25 M | $7.11 M |
| 09/09/2024 | $1.41 | $1.49 (5.67%) | $1.50 | $1.33 | 8.25 M | $6.34 M |
| 09/06/2024 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.37 | 180,167 | $6.00 M |
| 09/05/2024 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.41 | 306,800 | $6.09 M |
| 09/04/2024 | $1.47 | $1.52 (3.4%) | $1.57 | $1.45 | 255,841 | $6.47 M |
| 09/03/2024 | $1.73 | $1.53 (-11.56%) | $1.73 | $1.53 | 476,900 | $6.51 M |
| 08/30/2024 | $1.85 | $1.72 (-7.03%) | $1.86 | $1.65 | 579,000 | $7.32 M |
| 08/29/2024 | $1.73 | $1.80 (4.05%) | $1.85 | $1.63 | 691,700 | $7.66 M |
| 08/28/2024 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.57 | 553,321 | $7.15 M |
| 08/27/2024 | $1.67 | $1.73 (3.59%) | $1.75 | $1.55 | 1.90 M | $7.37 M |
| 08/26/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.52 | 390,112 | $6.98 M |
| 08/23/2024 | $1.52 | $1.59 (4.61%) | $1.65 | $1.51 | 427,800 | $6.77 M |
| 08/22/2024 | $1.45 | $1.55 (6.9%) | $1.68 | $1.43 | 1.03 M | $6.60 M |
| 08/21/2024 | $1.38 | $1.46 (5.8%) | $1.48 | $1.30 | 996,716 | $6.22 M |
| 08/20/2024 | $1.50 | $1.38 (-8%) | $1.79 | $1.35 | 10.97 M | $5.88 M |
| 08/19/2024 | $1.26 | $1.30 (3.17%) | $1.32 | $1.24 | 9.38 M | $5.53 M |
| 08/16/2024 | $1.35 | $1.30 (-3.7%) | $1.38 | $1.28 | 361,438 | $5.53 M |
| 08/15/2024 | $1.34 | $1.38 (2.99%) | $1.47 | $1.30 | 1.89 M | $5.88 M |
| 08/14/2024 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.23 | 960,204 | $5.28 M |
| 08/13/2024 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.28 | 99,437 | $5.53 M |
| 08/12/2024 | $1.29 | $1.31 (1.55%) | $1.33 | $1.24 | 92,718 | $5.21 M |
| 08/09/2024 | $1.20 | $1.29 (7.5%) | $1.32 | $1.20 | 154,440 | $5.13 M |
| 08/08/2024 | $1.16 | $1.25 (7.76%) | $1.27 | $1.15 | 257,100 | $4.97 M |