5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
-36.23%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
+5.60%
Actelis Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $1.37 | $1.32 (-4.01%) | $1.37 | $1.31 | 76,001 | |
| 01/15/2025 | $1.31 | $1.34 (2.29%) | $1.38 | $1.29 | 379,037 | $8.06 M |
| 01/14/2025 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.29 | 193,317 | $7.82 M |
| 01/13/2025 | $1.31 | $1.34 (2.29%) | $1.39 | $1.28 | 370,102 | $8.06 M |
| 01/10/2025 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.33 | 288,032 | $8.12 M |
| 01/08/2025 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.32 | 600,504 | $8.42 M |
| 01/07/2025 | $1.62 | $1.54 (-4.94%) | $1.63 | $1.40 | 872,900 | $9.26 M |
| 01/06/2025 | $1.66 | $1.66 (0%) | $1.78 | $1.62 | 1.47 M | $9.98 M |
| 01/03/2025 | $1.60 | $1.60 (0%) | $1.68 | $1.49 | 2.03 M | $9.62 M |
| 01/02/2025 | $1.46 | $1.74 (19.18%) | $1.74 | $1.44 | 4.95 M | $10.47 M |
| 12/31/2024 | $1.74 | $1.34 (-22.99%) | $1.77 | $1.31 | 15.92 M | $8.06 M |
| 12/30/2024 | $1.22 | $1.30 (6.56%) | $1.39 | $1.16 | 3.13 M | $7.82 M |
| 12/27/2024 | $1.19 | $1.11 (-6.72%) | $1.20 | $1.10 | 319,700 | $6.68 M |
| 12/26/2024 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.09 | 138,927 | $6.80 M |
| 12/24/2024 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 134,900 | $6.92 M |
| 12/23/2024 | $1.07 | $1.17 (9.35%) | $1.20 | $1.06 | 1.00 M | $7.04 M |
| 12/20/2024 | $1.02 | $1.03 (0.98%) | $1.09 | $1.01 | 177,858 | $6.19 M |
| 12/19/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 80,870 | $6.13 M |
| 12/18/2024 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.03 | 86,138 | $6.19 M |
| 12/17/2024 | $1.07 | $1.07 (0%) | $1.11 | $1.05 | 91,900 | $6.44 M |
| 12/16/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.06 | 194,840 | $6.62 M |
| 12/13/2024 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.14 | 129,924 | $6.92 M |
| 12/12/2024 | $1.16 | $1.19 (2.59%) | $1.19 | $1.16 | 47,251 | $7.16 M |
| 12/11/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.14 | 135,300 | $6.92 M |
| 12/10/2024 | $1.16 | $1.18 (1.72%) | $1.20 | $1.14 | 270,100 | $7.10 M |
| 12/09/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 49,900 | $7.04 M |
| 12/06/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.13 | 105,816 | $7.04 M |
| 12/05/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 82,520 | $7.22 M |
| 12/04/2024 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.21 | 234,627 | $7.28 M |
| 12/03/2024 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.22 | 37,917 | $7.40 M |
| 12/02/2024 | $1.21 | $1.27 (4.96%) | $1.31 | $1.21 | 124,630 | $7.64 M |
| 11/29/2024 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.22 | 33,831 | $7.40 M |
| 11/27/2024 | $1.23 | $1.27 (3.25%) | $1.32 | $1.19 | 210,209 | $7.64 M |
| 11/26/2024 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.20 | 76,425 | $7.40 M |
| 11/25/2024 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.20 | 1.29 M | $7.70 M |
| 11/22/2024 | $1.19 | $1.21 (1.68%) | $1.23 | $1.17 | 64,100 | $7.28 M |
| 11/21/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 67,841 | $7.16 M |
| 11/20/2024 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.15 | 101,148 | $7.16 M |
| 11/19/2024 | $1.17 | $1.21 (3.42%) | $1.23 | $1.15 | 98,782 | $7.28 M |
| 11/18/2024 | $1.27 | $1.18 (-7.09%) | $1.29 | $1.15 | 291,939 | $5.02 M |
| 11/15/2024 | $1.31 | $1.27 (-3.05%) | $1.35 | $1.23 | 310,226 | $5.41 M |
| 11/14/2024 | $1.37 | $1.33 (-2.92%) | $1.40 | $1.28 | 200,700 | $5.66 M |
| 11/13/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.35 | 50,400 | $5.83 M |
| 11/12/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.35 | 48,464 | $5.88 M |
| 11/11/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.36 | 87,642 | $5.92 M |
| 11/08/2024 | $1.36 | $1.42 (4.41%) | $1.42 | $1.33 | 143,300 | $6.05 M |
| 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 |