Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
2.720
-0.450 (-14.20%)
At close: Dec 5, 2025, 4:00 PM EST
2.820
+0.100 (3.68%)
After-hours: Dec 5, 2025, 7:52 PM EST
Actelis Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.17 | 3.17 | 2.66 | 2.72 | 2.72 | -14.20% | 142,681 |
| Dec 4, 2025 | 2.88 | 3.17 | 2.87 | 3.17 | 3.17 | 9.69% | 61,555 |
| Dec 3, 2025 | 2.99 | 3.03 | 2.86 | 2.89 | 2.89 | -1.03% | 53,513 |
| Dec 2, 2025 | 3.14 | 3.25 | 2.88 | 2.92 | 2.92 | -6.11% | 46,127 |
| 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 |
| Oct 13, 2025 | 5.30 | 6.30 | 5.30 | 6.17 | 6.17 | 19.84% | 209,124 |
| Oct 10, 2025 | 6.14 | 6.53 | 5.14 | 5.15 | 5.15 | -14.09% | 258,736 |
| Oct 9, 2025 | 6.67 | 7.21 | 5.71 | 6.00 | 6.00 | -14.06% | 393,866 |
| Oct 8, 2025 | 6.74 | 7.25 | 6.51 | 6.98 | 6.98 | 4.37% | 358,251 |
| Oct 7, 2025 | 6.29 | 8.60 | 5.82 | 6.69 | 6.69 | 2.15% | 2,128,012 |
| Oct 6, 2025 | 5.94 | 6.90 | 5.84 | 6.54 | 6.54 | 4.75% | 1,278,910 |
| Oct 3, 2025 | 6.61 | 7.80 | 5.61 | 6.25 | 6.25 | 68.84% | 35,117,050 |
| Oct 2, 2025 | 3.70 | 3.86 | 3.56 | 3.70 | 3.70 | 8.19% | 3,953,040 |
| Oct 1, 2025 | 3.90 | 4.24 | 3.30 | 3.42 | 3.42 | -7.42% | 1,507,410 |
| Sep 30, 2025 | 3.78 | 3.95 | 3.55 | 3.69 | 3.69 | -6.48% | 75,813 |
| Sep 29, 2025 | 3.90 | 4.01 | 3.80 | 3.95 | 3.95 | 0.51% | 28,812 |
| Sep 26, 2025 | 3.98 | 3.99 | 3.72 | 3.93 | 3.93 | -0.20% | 37,397 |
| Sep 25, 2025 | 3.96 | 4.00 | 3.84 | 3.94 | 3.94 | -0.43% | 30,296 |
| Sep 24, 2025 | 3.97 | 4.10 | 3.89 | 3.96 | 3.96 | -0.88% | 22,869 |
| Sep 23, 2025 | 4.00 | 4.19 | 3.55 | 3.99 | 3.99 | -4.71% | 61,337 |
| Sep 22, 2025 | 4.10 | 4.20 | 4.03 | 4.19 | 4.19 | 0.41% | 55,808 |
| Sep 19, 2025 | 4.20 | 4.44 | 4.04 | 4.17 | 4.17 | -0.60% | 688,309 |
| Sep 18, 2025 | 4.21 | 4.36 | 4.01 | 4.20 | 4.20 | -3.87% | 41,521 |
| Sep 17, 2025 | 4.20 | 4.40 | 4.14 | 4.36 | 4.36 | 1.91% | 35,527 |
| Sep 16, 2025 | 4.23 | 4.40 | 4.10 | 4.28 | 4.28 | 0.33% | 45,511 |
| Sep 15, 2025 | 4.30 | 4.36 | 4.10 | 4.27 | 4.27 | -2.02% | 66,239 |
| Sep 12, 2025 | 4.38 | 4.65 | 4.24 | 4.36 | 4.36 | -1.56% | 62,733 |
| Sep 11, 2025 | 4.68 | 5.15 | 4.25 | 4.43 | 4.43 | 2.95% | 614,961 |
| Sep 10, 2025 | 4.33 | 4.71 | 4.20 | 4.30 | 4.30 | -3.96% | 70,987 |
| Sep 9, 2025 | 4.40 | 4.80 | 4.32 | 4.48 | 4.48 | -3.99% | 120,375 |
| Sep 8, 2025 | 4.20 | 4.80 | 4.20 | 4.66 | 4.66 | 7.17% | 162,690 |
| Sep 5, 2025 | 4.05 | 4.49 | 4.03 | 4.35 | 4.35 | 7.62% | 148,940 |
| Sep 4, 2025 | 4.48 | 4.78 | 3.90 | 4.04 | 4.04 | -6.50% | 260,394 |
| Sep 3, 2025 | 4.25 | 4.70 | 3.82 | 4.32 | 4.32 | -5.39% | 464,893 |
| Sep 2, 2025 | 6.05 | 6.28 | 3.63 | 4.57 | 4.57 | 26.19% | 15,180,769 |
| Aug 29, 2025 | 3.60 | 3.75 | 3.41 | 3.62 | 3.62 | -0.17% | 75,929 |
| Aug 28, 2025 | 3.87 | 4.69 | 3.51 | 3.63 | 3.63 | -6.14% | 490,694 |
| Aug 27, 2025 | 3.84 | 3.90 | 3.75 | 3.86 | 3.86 | -0.95% | 23,472 |
| Aug 26, 2025 | 4.60 | 4.72 | 3.80 | 3.90 | 3.90 | -16.13% | 88,568 |
| Aug 25, 2025 | 4.80 | 4.94 | 4.65 | 4.65 | 4.65 | -3.12% | 20,754 |
| Aug 22, 2025 | 4.70 | 4.84 | 4.70 | 4.80 | 4.80 | 2.13% | 24,538 |
| Aug 21, 2025 | 4.67 | 4.87 | 4.60 | 4.70 | 4.70 | - | 13,772 |
| Aug 20, 2025 | 4.71 | 4.84 | 4.53 | 4.70 | 4.70 | -1.07% | 25,180 |
| Aug 19, 2025 | 4.90 | 4.97 | 4.68 | 4.75 | 4.75 | -3.06% | 44,348 |
| Aug 18, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | -2.97% | 9,789 |
| Aug 15, 2025 | 5.60 | 5.87 | 4.70 | 5.05 | 5.05 | -17.94% | 131,443 |
| Aug 14, 2025 | 6.20 | 6.25 | 5.96 | 6.16 | 6.16 | -2.15% | 14,131 |
| Aug 13, 2025 | 6.33 | 6.40 | 5.90 | 6.29 | 6.29 | 2.28% | 34,799 |
| Aug 12, 2025 | 5.98 | 6.30 | 5.80 | 6.15 | 6.15 | 3.89% | 32,563 |
| Aug 11, 2025 | 6.01 | 6.20 | 5.70 | 5.92 | 5.92 | -3.74% | 30,547 |
| Aug 8, 2025 | 6.20 | 6.60 | 5.95 | 6.15 | 6.15 | 2.50% | 86,220 |
| Aug 7, 2025 | 5.70 | 6.20 | 5.30 | 6.00 | 6.00 | 8.05% | 92,235 |
| Aug 6, 2025 | 5.78 | 5.97 | 5.10 | 5.55 | 5.55 | 1.15% | 132,793 |
| Aug 5, 2025 | 5.40 | 6.31 | 5.27 | 5.49 | 5.49 | 3.60% | 245,423 |
| Aug 4, 2025 | 4.70 | 5.45 | 4.70 | 5.30 | 5.30 | 12.74% | 71,214 |
| Aug 1, 2025 | 4.91 | 5.00 | 4.50 | 4.70 | 4.70 | -6.19% | 24,655 |
| Jul 31, 2025 | 5.14 | 5.14 | 4.90 | 5.01 | 5.01 | -1.76% | 9,923 |
| Jul 30, 2025 | 5.08 | 5.10 | 4.81 | 5.10 | 5.10 | -1.16% | 13,993 |
| Jul 29, 2025 | 5.30 | 5.36 | 5.10 | 5.16 | 5.16 | -1.58% | 18,567 |
| Jul 28, 2025 | 5.40 | 5.72 | 5.22 | 5.24 | 5.24 | -1.30% | 26,753 |
| Jul 25, 2025 | 5.49 | 5.49 | 5.25 | 5.31 | 5.31 | 1.14% | 10,004 |
| Jul 24, 2025 | 5.38 | 5.38 | 5.21 | 5.25 | 5.25 | -2.74% | 16,040 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | 1.31% | 10,948 |
| Jul 22, 2025 | 5.40 | 5.49 | 5.17 | 5.33 | 5.33 | -1.28% | 9,990 |
| Jul 21, 2025 | 5.25 | 5.40 | 5.21 | 5.40 | 5.40 | 2.45% | 13,663 |
| Jul 18, 2025 | 5.37 | 5.40 | 5.15 | 5.27 | 5.27 | -0.62% | 17,205 |
| Jul 17, 2025 | 5.30 | 5.50 | 5.21 | 5.30 | 5.30 | 0.06% | 15,732 |