Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
0.395
+0.074 (23.09%)
At close: Mar 9, 2026, 4:00 PM EDT
0.390
-0.005 (-1.27%)
After-hours: Mar 9, 2026, 4:06 PM EDT
Actelis Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.33 | 0.50 | 0.31 | 0.39 | - | 21.84% | 67,914,296 |
| Mar 6, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -18.55% | 12,466,948 |
| Mar 5, 2026 | 0.39 | 0.45 | 0.33 | 0.39 | 0.39 | -26.94% | 49,409,519 |
| Mar 4, 2026 | 0.41 | 0.73 | 0.40 | 0.54 | 0.54 | 186.56% | 1,051,823,044 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.21% | 1,233,138 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.95% | 1,223,946 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 425,791 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -9.85% | 894,184 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.01% | 1,639,587 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.57% | 382,524 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.95% | 465,888 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -9.00% | 452,647 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 229,668 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 294,819 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -7.21% | 711,374 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.74% | 603,525 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.71% | 749,944 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -12.36% | 1,019,760 |
| Feb 10, 2026 | 0.31 | 0.32 | 0.26 | 0.27 | 0.27 | -13.51% | 1,363,706 |
| Feb 9, 2026 | 0.39 | 0.39 | 0.31 | 0.31 | 0.31 | -31.40% | 2,409,566 |
| Feb 6, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 3.16% | 766,746 |
| Feb 5, 2026 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -8.74% | 563,471 |
| Feb 4, 2026 | 0.46 | 0.50 | 0.45 | 0.48 | 0.48 | -1.20% | 404,523 |
| Feb 3, 2026 | 0.47 | 0.50 | 0.45 | 0.48 | 0.48 | 2.94% | 553,520 |
| Feb 2, 2026 | 0.45 | 0.49 | 0.44 | 0.47 | 0.47 | 1.03% | 871,333 |
| Jan 30, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -2.94% | 1,383,631 |
| Jan 29, 2026 | 0.48 | 0.49 | 0.38 | 0.48 | 0.48 | 3.99% | 16,899,011 |
| Jan 28, 2026 | 0.52 | 0.52 | 0.46 | 0.46 | 0.46 | -9.63% | 259,055 |
| Jan 27, 2026 | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | 10.87% | 567,600 |
| Jan 26, 2026 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -3.16% | 237,649 |
| Jan 23, 2026 | 0.46 | 0.48 | 0.43 | 0.48 | 0.48 | 3.33% | 373,645 |
| Jan 22, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 4.72% | 402,915 |
| Jan 21, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 0.66% | 297,581 |
| Jan 20, 2026 | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | -7.61% | 583,948 |
| Jan 16, 2026 | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | -1.40% | 946,322 |
| Jan 15, 2026 | 0.49 | 0.51 | 0.43 | 0.48 | 0.48 | 9.47% | 8,619,212 |
| Jan 14, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.17% | 301,694 |
| Jan 13, 2026 | 0.45 | 0.50 | 0.41 | 0.43 | 0.43 | -8.08% | 985,791 |
| Jan 12, 2026 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -4.04% | 464,662 |
| Jan 9, 2026 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -1.98% | 313,972 |
| Jan 8, 2026 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -3.02% | 295,126 |
| Jan 7, 2026 | 0.59 | 0.59 | 0.51 | 0.51 | 0.51 | -12.18% | 640,871 |
| Jan 6, 2026 | 0.51 | 0.62 | 0.51 | 0.58 | 0.58 | 15.02% | 1,180,108 |
| Jan 5, 2026 | 0.49 | 0.54 | 0.48 | 0.51 | 0.51 | 3.84% | 709,755 |
| Jan 2, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -1.64% | 427,470 |
| Dec 31, 2025 | 0.50 | 0.52 | 0.47 | 0.49 | 0.49 | 3.06% | 618,988 |
| Dec 30, 2025 | 0.47 | 0.51 | 0.45 | 0.48 | 0.48 | -0.72% | 623,893 |
| Dec 29, 2025 | 0.51 | 0.53 | 0.44 | 0.48 | 0.48 | -7.90% | 1,133,602 |
| Dec 26, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -7.88% | 692,889 |
| Dec 24, 2025 | 0.53 | 0.57 | 0.50 | 0.57 | 0.57 | -0.71% | 669,090 |
| Dec 23, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | -2.53% | 1,087,893 |
| Dec 22, 2025 | 0.55 | 0.60 | 0.54 | 0.59 | 0.59 | 3.30% | 1,251,054 |
| Dec 19, 2025 | 0.58 | 0.62 | 0.50 | 0.57 | 0.57 | -8.67% | 2,336,747 |
| Dec 18, 2025 | 0.64 | 0.65 | 0.55 | 0.62 | 0.62 | -43.25% | 12,175,909 |
| Dec 17, 2025 | 1.25 | 1.25 | 0.96 | 1.10 | 1.10 | -16.67% | 13,841,100 |
| Dec 16, 2025 | 1.52 | 1.65 | 1.16 | 1.32 | 1.32 | -14.29% | 18,299,880 |
| Dec 15, 2025 | 1.93 | 1.98 | 1.51 | 1.54 | 1.54 | -37.40% | 563,972 |
| Dec 12, 2025 | 2.61 | 2.69 | 2.41 | 2.46 | 2.46 | -7.52% | 163,827 |
| Dec 11, 2025 | 2.86 | 2.93 | 2.61 | 2.66 | 2.66 | -9.52% | 188,967 |
| Dec 10, 2025 | 3.03 | 3.09 | 2.66 | 2.94 | 2.94 | -3.61% | 168,481 |
| Dec 9, 2025 | 2.70 | 3.10 | 2.55 | 3.05 | 3.05 | 8.93% | 395,805 |
| Dec 8, 2025 | 2.74 | 2.88 | 2.71 | 2.80 | 2.80 | 2.94% | 771,596 |
| Dec 5, 2025 | 3.17 | 3.17 | 2.66 | 2.72 | 2.72 | -14.20% | 147,157 |
| Dec 4, 2025 | 2.88 | 3.17 | 2.87 | 3.17 | 3.17 | 9.69% | 62,143 |
| Dec 3, 2025 | 2.99 | 3.03 | 2.86 | 2.89 | 2.89 | -1.03% | 53,728 |
| Dec 2, 2025 | 3.14 | 3.25 | 2.88 | 2.92 | 2.92 | -6.11% | 46,502 |
| Dec 1, 2025 | 3.04 | 3.30 | 2.96 | 3.11 | 3.11 | 0.23% | 43,758 |
| Nov 28, 2025 | 2.96 | 3.12 | 2.93 | 3.10 | 3.10 | 5.90% | 30,197 |
| Nov 26, 2025 | 2.79 | 2.95 | 2.78 | 2.93 | 2.93 | 4.64% | 40,263 |
| Nov 25, 2025 | 2.75 | 2.88 | 2.74 | 2.80 | 2.80 | 2.19% | 72,801 |
| Nov 24, 2025 | 3.13 | 3.13 | 2.64 | 2.74 | 2.74 | -12.46% | 76,572 |
| Nov 21, 2025 | 3.16 | 3.20 | 2.90 | 3.13 | 3.13 | -2.19% | 56,326 |
| Nov 20, 2025 | 3.28 | 3.49 | 3.12 | 3.20 | 3.20 | -3.32% | 73,304 |
| Nov 19, 2025 | 3.13 | 3.63 | 3.13 | 3.31 | 3.31 | 5.08% | 127,588 |
| Nov 18, 2025 | 3.20 | 3.47 | 2.90 | 3.15 | 3.15 | -2.08% | 126,148 |
| Nov 17, 2025 | 4.20 | 4.20 | 3.20 | 3.22 | 3.22 | -18.02% | 208,664 |
| Nov 14, 2025 | 3.90 | 4.25 | 3.80 | 3.92 | 3.92 | -8.57% | 186,829 |
| Nov 13, 2025 | 4.65 | 5.10 | 4.05 | 4.29 | 4.29 | -13.55% | 205,294 |
| Nov 12, 2025 | 4.30 | 5.40 | 4.06 | 4.97 | 4.97 | 22.59% | 1,095,578 |
| Nov 11, 2025 | 4.20 | 4.32 | 3.84 | 4.05 | 4.05 | -3.85% | 51,278 |
| Nov 10, 2025 | 4.38 | 4.41 | 4.12 | 4.21 | 4.21 | -4.49% | 47,171 |
| Nov 7, 2025 | 4.00 | 4.45 | 4.00 | 4.41 | 4.41 | 6.16% | 48,686 |
| Nov 6, 2025 | 4.81 | 4.92 | 4.10 | 4.15 | 4.15 | -15.50% | 107,495 |
| Nov 5, 2025 | 4.55 | 4.97 | 4.52 | 4.92 | 4.92 | 7.17% | 72,010 |
| Nov 4, 2025 | 4.80 | 5.10 | 4.50 | 4.59 | 4.59 | -8.20% | 65,097 |
| Nov 3, 2025 | 5.20 | 5.39 | 4.80 | 5.00 | 5.00 | -9.15% | 157,643 |
| Oct 31, 2025 | 6.30 | 6.50 | 5.40 | 5.50 | 5.50 | -13.77% | 341,048 |
| Oct 30, 2025 | 5.50 | 7.50 | 5.50 | 6.38 | 6.38 | 9.91% | 346,486 |
| Oct 29, 2025 | 6.20 | 6.66 | 5.53 | 5.80 | 5.80 | -6.01% | 217,441 |
| Oct 28, 2025 | 5.85 | 6.93 | 5.70 | 6.17 | 6.17 | 7.08% | 628,516 |
| Oct 27, 2025 | 5.47 | 6.27 | 5.33 | 5.77 | 5.77 | 9.43% | 520,595 |
| Oct 24, 2025 | 6.27 | 6.29 | 5.13 | 5.27 | 5.27 | 3.52% | 1,468,286 |
| Oct 23, 2025 | 4.40 | 5.15 | 4.40 | 5.09 | 5.09 | 15.71% | 1,948,405 |
| Oct 22, 2025 | 4.60 | 4.72 | 4.22 | 4.40 | 4.40 | -6.80% | 67,749 |
| Oct 21, 2025 | 4.71 | 5.03 | 4.60 | 4.72 | 4.72 | -1.67% | 53,256 |
| Oct 20, 2025 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -3.50% | 93,361 |
| Oct 17, 2025 | 5.05 | 5.29 | 4.81 | 4.97 | 4.97 | -7.17% | 120,205 |
| Oct 16, 2025 | 5.61 | 5.80 | 5.30 | 5.36 | 5.36 | -8.71% | 91,954 |
| Oct 15, 2025 | 6.06 | 6.19 | 5.50 | 5.87 | 5.87 | -1.53% | 123,397 |
| Oct 14, 2025 | 6.12 | 6.33 | 5.77 | 5.96 | 5.96 | -3.45% | 131,437 |