5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
-35.57%
3 MONTH PERFORMANCE
-27.13%
6 MONTH PERFORMANCE
-55.41%
YEAR-TO-DATE PERFORMANCE
-76.34%
1 YEAR PERFORMANCE
-73.58%
Actelis Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.88 | $3.17 (10.07%) | $3.17 | $2.87 | 62.14 K | $28.99 M |
| 12/03/2025 | $2.99 | $2.89 (-3.34%) | $3.03 | $2.86 | 53.73 K | $26.43 M |
| 12/02/2025 | $3.14 | $2.92 (-7.01%) | $3.25 | $2.88 | 46.50 K | $26.70 M |
| 12/01/2025 | $3.04 | $3.11 (2.3%) | $3.30 | $2.96 | 43.80 K | $28.44 M |
| 11/28/2025 | $2.96 | $3.10 (4.73%) | $3.12 | $2.93 | 30.20 K | $28.35 M |
| 11/26/2025 | $2.79 | $2.93 (5.02%) | $2.95 | $2.78 | 40.30 K | $26.79 M |
| 11/25/2025 | $2.75 | $2.80 (1.82%) | $2.88 | $2.74 | 72.80 K | $25.60 M |
| 11/24/2025 | $3.13 | $2.74 (-12.46%) | $3.13 | $2.64 | 76.60 K | $25.05 M |
| 11/21/2025 | $3.16 | $3.13 (-0.95%) | $3.20 | $2.90 | 56.33 K | $28.62 M |
| 11/20/2025 | $3.28 | $3.20 (-2.44%) | $3.49 | $3.12 | 73.30 K | $29.26 M |
| 11/19/2025 | $3.13 | $3.31 (5.75%) | $3.63 | $3.13 | 127.60 K | $30.27 M |
| 11/18/2025 | $3.20 | $3.15 (-1.56%) | $3.47 | $2.90 | 126.15 K | $28.80 M |
| 11/17/2025 | $4.20 | $3.22 (-23.33%) | $4.20 | $3.20 | 2.09 M | $29.44 M |
| 11/14/2025 | $3.90 | $3.92 (0.51%) | $4.25 | $3.80 | 1.87 M | $35.84 M |
| 11/13/2025 | $4.65 | $4.29 (-7.74%) | $5.10 | $4.05 | 2.05 M | $39.23 M |
| 11/12/2025 | $4.30 | $4.97 (15.58%) | $5.40 | $4.06 | 10.96 M | $45.45 M |
| 11/11/2025 | $4.20 | $4.05 (-3.57%) | $4.32 | $3.84 | 512.80 K | $37.03 M |
| 11/10/2025 | $4.38 | $4.21 (-3.88%) | $4.41 | $4.12 | 471.71 K | $38.50 M |
| 11/07/2025 | $4.00 | $4.41 (10.25%) | $4.45 | $4.00 | 486.90 K | $40.33 M |
| 11/06/2025 | $4.81 | $4.15 (-13.72%) | $4.92 | $4.10 | 1.08 M | $37.95 M |
| 11/05/2025 | $4.55 | $4.92 (8.13%) | $4.97 | $4.52 | 720.11 K | $44.99 M |
| 11/04/2025 | $4.80 | $4.59 (-4.37%) | $5.10 | $4.50 | 651.00 K | $41.97 M |
| 11/03/2025 | $5.20 | $5.00 (-3.85%) | $5.39 | $4.80 | 1.58 M | $45.72 M |
| 10/31/2025 | $6.30 | $5.50 (-12.7%) | $6.50 | $5.40 | 3.41 M | $50.29 M |
| 10/30/2025 | $5.50 | $6.38 (16%) | $7.50 | $5.50 | 3.46 M | $58.34 M |
| 10/29/2025 | $6.20 | $5.80 (-6.45%) | $6.66 | $5.53 | 2.17 M | $53.04 M |
| 10/28/2025 | $5.85 | $6.17 (5.47%) | $6.93 | $5.70 | 6.29 M | $56.42 M |
| 10/27/2025 | $5.47 | $5.77 (5.48%) | $6.27 | $5.33 | 5.21 M | $52.76 M |
| 10/24/2025 | $6.27 | $5.27 (-15.95%) | $6.29 | $5.13 | 14.68 M | $48.19 M |
| 10/23/2025 | $4.40 | $5.09 (15.68%) | $5.15 | $4.40 | 19.48 M | $46.54 M |
| 10/22/2025 | $4.60 | $4.40 (-4.35%) | $4.72 | $4.22 | 677.50 K | $40.23 M |
| 10/21/2025 | $4.71 | $4.72 (0.21%) | $5.03 | $4.60 | 532.60 K | $43.16 M |
| 10/20/2025 | $5.10 | $4.80 (-5.88%) | $5.10 | $4.70 | 933.61 K | $43.89 M |
| 10/17/2025 | $5.05 | $4.97 (-1.58%) | $5.29 | $4.81 | 120.21 K | $45.45 M |
| 10/16/2025 | $5.61 | $5.36 (-4.46%) | $5.80 | $5.30 | 91.96 K | $49.01 M |
| 10/15/2025 | $6.06 | $5.87 (-3.14%) | $6.19 | $5.50 | 123.40 K | $53.68 M |
| 10/14/2025 | $6.12 | $5.96 (-2.61%) | $6.33 | $5.77 | 131.44 K | $54.50 M |
| 10/13/2025 | $5.30 | $6.17 (16.42%) | $6.30 | $5.30 | 209.13 K | $56.42 M |
| 10/10/2025 | $6.14 | $5.15 (-16.12%) | $6.53 | $5.14 | 258.74 K | $47.09 M |
| 10/09/2025 | $6.67 | $6.00 (-10.04%) | $7.21 | $5.71 | 393.87 K | $54.86 M |
| 10/08/2025 | $6.74 | $6.98 (3.56%) | $7.25 | $6.51 | 358.25 K | $63.83 M |
| 10/07/2025 | $6.28 | $6.69 (6.53%) | $8.60 | $5.82 | 2.13 M | $61.17 M |
| 10/06/2025 | $5.94 | $6.54 (10.1%) | $6.90 | $5.84 | 1.28 M | $59.80 M |
| 10/03/2025 | $6.61 | $6.25 (-5.45%) | $7.80 | $5.61 | 35.12 M | $57.15 M |
| 10/02/2025 | $3.70 | $3.70 (0%) | $3.86 | $3.56 | 3.95 M | $33.83 M |
| 10/01/2025 | $3.90 | $3.42 (-12.31%) | $4.24 | $3.30 | 1.51 M | $31.27 M |
| 09/30/2025 | $3.78 | $3.69 (-2.38%) | $3.95 | $3.55 | 75.81 K | $33.74 M |
| 09/29/2025 | $3.90 | $3.95 (1.28%) | $4.01 | $3.80 | 28.81 K | $36.12 M |
| 09/26/2025 | $3.98 | $3.93 (-1.26%) | $3.99 | $3.72 | 37.40 K | $35.94 M |
| 09/25/2025 | $3.96 | $3.94 (-0.51%) | $4.00 | $3.84 | 30.30 K | $36.03 M |
| 09/24/2025 | $3.97 | $3.96 (-0.25%) | $4.10 | $3.89 | 22.87 K | $36.21 M |
| 09/23/2025 | $4.00 | $3.99 (-0.25%) | $4.19 | $3.55 | 61.34 K | $36.49 M |
| 09/22/2025 | $4.10 | $4.19 (2.2%) | $4.20 | $4.03 | 55.81 K | $38.31 M |
| 09/19/2025 | $4.20 | $4.17 (-0.71%) | $4.44 | $4.04 | 688.31 K | $38.13 M |
| 09/18/2025 | $4.21 | $4.20 (-0.24%) | $4.36 | $4.01 | 41.52 K | $38.41 M |
| 09/17/2025 | $4.20 | $4.36 (3.81%) | $4.40 | $4.14 | 35.53 K | $39.87 M |
| 09/16/2025 | $4.23 | $4.28 (1.18%) | $4.40 | $4.10 | 45.51 K | $39.14 M |
| 09/15/2025 | $4.30 | $4.27 (-0.7%) | $4.36 | $4.10 | 66.24 K | $39.05 M |
| 09/12/2025 | $4.38 | $4.36 (-0.46%) | $4.65 | $4.24 | 62.73 K | $39.87 M |
| 09/11/2025 | $4.68 | $4.43 (-5.34%) | $5.15 | $4.25 | 614.96 K | $40.51 M |
| 09/10/2025 | $4.33 | $4.30 (-0.69%) | $4.71 | $4.20 | 70.99 K | $39.32 M |
| 09/09/2025 | $4.40 | $4.47 (1.59%) | $4.80 | $4.32 | 120.38 K | $40.87 M |
| 09/08/2025 | $4.20 | $4.66 (10.95%) | $4.80 | $4.20 | 162.69 K | $42.61 M |
| 09/05/2025 | $4.05 | $4.35 (7.41%) | $4.49 | $4.03 | 148.94 K | $39.78 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.
