5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
+12.41%
3 MONTH PERFORMANCE
-37.85%
6 MONTH PERFORMANCE
-41.20%
YEAR-TO-DATE PERFORMANCE
-42.96%
1 YEAR PERFORMANCE
+21.53%
Actelis Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.80 | $0.76 (-4.09%) | $0.80 | $0.74 | 22.39 K | $5.12 M |
| 05/01/2025 | $0.74 | $0.77 (4.07%) | $0.79 | $0.74 | 93.08 K | $5.16 M |
| 04/30/2025 | $0.73 | $0.74 (0.66%) | $0.75 | $0.70 | 80.06 K | $4.92 M |
| 04/29/2025 | $0.72 | $0.74 (2.75%) | $0.75 | $0.68 | 67.17 K | $4.95 M |
| 04/28/2025 | $0.73 | $0.74 (0.82%) | $0.76 | $0.71 | 65.34 K | $4.93 M |
| 04/25/2025 | $0.72 | $0.73 (1.39%) | $0.75 | $0.71 | 71.53 K | $4.39 M |
| 04/24/2025 | $0.70 | $0.71 (1.43%) | $0.74 | $0.68 | 81.39 K | $4.27 M |
| 04/23/2025 | $0.62 | $0.67 (8.43%) | $0.69 | $0.62 | 49.28 K | $4.03 M |
| 04/22/2025 | $0.65 | $0.63 (-4.23%) | $0.66 | $0.60 | 37.71 K | $3.77 M |
| 04/21/2025 | $0.64 | $0.62 (-3.36%) | $0.67 | $0.61 | 41.00 K | $3.72 M |
| 04/17/2025 | $0.63 | $0.65 (2.54%) | $0.67 | $0.63 | 39.70 K | $3.89 M |
| 04/16/2025 | $0.67 | $0.63 (-6.68%) | $0.70 | $0.63 | 61.50 K | $3.78 M |
| 04/15/2025 | $0.65 | $0.68 (4.79%) | $0.68 | $0.63 | 47.00 K | $4.08 M |
| 04/14/2025 | $0.68 | $0.67 (-1.47%) | $0.68 | $0.65 | 62.18 K | $4.03 M |
| 04/11/2025 | $0.68 | $0.65 (-4.41%) | $0.69 | $0.64 | 48.24 K | $3.91 M |
| 04/10/2025 | $0.65 | $0.65 (0.62%) | $0.67 | $0.63 | 80.31 K | $3.90 M |
| 04/09/2025 | $0.59 | $0.64 (8.78%) | $0.65 | $0.56 | 169.44 K | $3.87 M |
| 04/08/2025 | $0.64 | $0.61 (-4.38%) | $0.65 | $0.60 | 169.21 K | $3.68 M |
| 04/07/2025 | $0.57 | $0.56 (-1.75%) | $0.61 | $0.53 | 115.86 K | $3.37 M |
| 04/04/2025 | $0.63 | $0.61 (-3.66%) | $0.65 | $0.59 | 194.03 K | $3.67 M |
| 04/03/2025 | $0.70 | $0.68 (-2.43%) | $0.71 | $0.64 | 346.95 K | $4.09 M |
| 04/02/2025 | $0.73 | $0.72 (-1.38%) | $0.74 | $0.69 | 118.62 K | $4.31 M |
| 04/01/2025 | $0.74 | $0.74 (0.27%) | $0.75 | $0.69 | 245.90 K | $4.44 M |
| 03/31/2025 | $0.71 | $0.75 (5.59%) | $0.76 | $0.70 | 332.63 K | $4.51 M |
| 03/28/2025 | $0.83 | $0.71 (-14.46%) | $0.83 | $0.69 | 1.11 M | $4.27 M |
| 03/27/2025 | $1.03 | $0.95 (-7.77%) | $1.03 | $0.94 | 200.22 K | $5.71 M |
| 03/26/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.97 | 63.47 K | $6.13 M |
| 03/25/2025 | $0.96 | $1.00 (4.58%) | $1.00 | $0.88 | 299.72 K | $6.01 M |
| 03/24/2025 | $1.14 | $1.03 (-9.65%) | $1.15 | $1.01 | 424.90 K | $6.19 M |
| 03/21/2025 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.04 | 217.80 K | $6.50 M |
| 03/20/2025 | $1.11 | $1.13 (1.8%) | $1.19 | $1.07 | 313.92 K | $6.80 M |
| 03/19/2025 | $1.10 | $1.11 (0.91%) | $1.18 | $1.02 | 679.24 K | $6.68 M |
| 03/18/2025 | $0.82 | $1.09 (32.93%) | $1.29 | $0.82 | 3.11 M | $6.56 M |
| 03/17/2025 | $0.75 | $0.81 (9.04%) | $0.84 | $0.74 | 101.80 K | $4.90 M |
| 03/14/2025 | $0.71 | $0.76 (6.73%) | $0.77 | $0.68 | 124.41 K | $4.56 M |
| 03/13/2025 | $0.69 | $0.67 (-3.38%) | $0.71 | $0.66 | 49.40 K | $4.01 M |
| 03/12/2025 | $0.71 | $0.68 (-4.24%) | $0.71 | $0.68 | 117.27 K | $4.09 M |
| 03/11/2025 | $0.73 | $0.72 (-1.36%) | $0.74 | $0.70 | 94.33 K | $4.33 M |
| 03/10/2025 | $0.81 | $0.75 (-6.48%) | $0.82 | $0.75 | 87.21 K | $4.53 M |
| 03/07/2025 | $0.83 | $0.84 (1.45%) | $0.87 | $0.83 | 99.28 K | $5.05 M |
| 03/06/2025 | $0.89 | $0.84 (-5.85%) | $0.91 | $0.74 | 281.88 K | $5.06 M |
| 03/05/2025 | $0.91 | $0.91 (0.02%) | $0.95 | $0.91 | 32.86 K | $5.47 M |
| 03/04/2025 | $0.98 | $0.91 (-6.7%) | $0.98 | $0.88 | 135.30 K | $5.50 M |
| 03/03/2025 | $1.01 | $1.00 (-1.26%) | $1.04 | $0.96 | 104.74 K | $6.00 M |
| 02/28/2025 | $1.03 | $1.00 (-3.3%) | $1.05 | $0.98 | 63.06 K | $5.99 M |
| 02/27/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.00 | 86.16 K | $6.19 M |
| 02/26/2025 | $0.99 | $1.00 (1.01%) | $1.04 | $0.97 | 40.33 K | $6.01 M |
| 02/25/2025 | $0.99 | $0.97 (-1.97%) | $1.04 | $0.97 | 303.03 K | $5.84 M |
| 02/24/2025 | $1.09 | $1.00 (-8.27%) | $1.12 | $0.97 | 394.74 K | $6.01 M |
| 02/21/2025 | $1.17 | $1.09 (-6.84%) | $1.19 | $1.09 | 283.40 K | $6.56 M |
| 02/20/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 126.13 K | $6.98 M |
| 02/19/2025 | $1.20 | $1.17 (-2.5%) | $1.26 | $1.15 | 426.10 K | $7.04 M |
| 02/18/2025 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.19 | 119.13 K | $7.22 M |
| 02/14/2025 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.19 | 236.83 K | $7.28 M |
| 02/13/2025 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.24 | 126.32 K | $7.52 M |
| 02/12/2025 | $1.22 | $1.28 (4.92%) | $1.31 | $1.22 | 358.73 K | $7.70 M |
| 02/11/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.19 | 150.22 K | $7.52 M |
| 02/10/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.17 | 201.41 K | $7.28 M |
| 02/07/2025 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.22 | 134.21 K | $7.34 M |
| 02/06/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.21 | 138.50 K | $7.52 M |
| 02/05/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.20 | 366.17 K | $7.28 M |
| 02/04/2025 | $1.22 | $1.23 (0.82%) | $1.30 | $1.19 | 415.04 K | $7.40 M |
| 02/03/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 330.55 K | $7.40 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.
