5 DAY PERFORMANCE
+97.62%
1 MONTH PERFORMANCE
+29.69%
3 MONTH PERFORMANCE
+39.50%
6 MONTH PERFORMANCE
-1.78%
YEAR-TO-DATE PERFORMANCE
+23.88%
1 YEAR PERFORMANCE
+52.29%
Actelis Networks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.71 | $0.68 (-4.24%) | $0.71 | $0.68 | 115,104 | $4.15 M |
| 03/11/2025 | $0.73 | $0.72 (-1.36%) | $0.74 | $0.70 | 94,329 | $4.33 M |
| 03/10/2025 | $0.81 | $0.75 (-6.48%) | $0.82 | $0.75 | 87,206 | $4.53 M |
| 03/07/2025 | $0.83 | $0.84 (1.45%) | $0.87 | $0.83 | 99,277 | $5.05 M |
| 03/06/2025 | $0.89 | $0.84 (-5.85%) | $0.91 | $0.74 | 281,875 | $5.06 M |
| 03/05/2025 | $0.91 | $0.91 (0.02%) | $0.95 | $0.91 | 32,862 | $5.47 M |
| 03/04/2025 | $0.98 | $0.91 (-6.7%) | $0.98 | $0.88 | 135,300 | $5.50 M |
| 03/03/2025 | $1.01 | $1.00 (-1.26%) | $1.04 | $0.96 | 104,735 | $6.00 M |
| 02/28/2025 | $1.03 | $1.00 (-3.3%) | $1.05 | $0.98 | 63,064 | $5.99 M |
| 02/27/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.00 | 86,163 | $6.19 M |
| 02/26/2025 | $0.99 | $1.00 (1.01%) | $1.04 | $0.97 | 40,331 | $6.01 M |
| 02/25/2025 | $0.99 | $0.97 (-1.97%) | $1.04 | $0.97 | 303,026 | $5.84 M |
| 02/24/2025 | $1.09 | $1.00 (-8.27%) | $1.12 | $0.97 | 394,739 | $6.01 M |
| 02/21/2025 | $1.17 | $1.09 (-6.84%) | $1.19 | $1.09 | 283,400 | $6.56 M |
| 02/20/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 126,131 | $6.98 M |
| 02/19/2025 | $1.20 | $1.17 (-2.5%) | $1.26 | $1.15 | 426,100 | $7.04 M |
| 02/18/2025 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.19 | 119,125 | $7.22 M |
| 02/14/2025 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.19 | 236,833 | $7.28 M |
| 02/13/2025 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.24 | 126,316 | $7.52 M |
| 02/12/2025 | $1.22 | $1.28 (4.92%) | $1.31 | $1.22 | 358,728 | $7.70 M |
| 02/11/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.19 | 150,224 | $7.52 M |
| 02/10/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.17 | 201,406 | $7.28 M |
| 02/07/2025 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.22 | 134,214 | $7.34 M |
| 02/06/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.21 | 138,500 | $7.52 M |
| 02/05/2025 | $1.21 | $1.21 (0%) | $1.26 | $1.20 | 366,172 | $7.28 M |
| 02/04/2025 | $1.22 | $1.23 (0.82%) | $1.30 | $1.19 | 415,041 | $7.40 M |
| 02/03/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 330,547 | $7.40 M |
| 01/31/2025 | $1.32 | $1.29 (-2.27%) | $1.36 | $1.26 | 144,770 | $7.76 M |
| 01/30/2025 | $1.38 | $1.30 (-5.8%) | $1.40 | $1.23 | 411,209 | $7.82 M |
| 01/29/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.34 | 291,300 | $8.24 M |
| 01/28/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.34 | 75,517 | $8.30 M |
| 01/27/2025 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.34 | 282,325 | $8.06 M |
| 01/24/2025 | $1.51 | $1.42 (-5.96%) | $1.53 | $1.38 | 473,000 | $8.54 M |
| 01/23/2025 | $1.55 | $1.49 (-3.87%) | $1.60 | $1.47 | 520,400 | $8.96 M |
| 01/22/2025 | $1.47 | $1.57 (6.8%) | $1.69 | $1.42 | 2.06 M | $9.44 M |
| 01/21/2025 | $1.61 | $1.45 (-9.94%) | $1.64 | $1.40 | 1.09 M | $8.72 M |
| 01/17/2025 | $1.45 | $1.51 (4.14%) | $1.53 | $1.37 | 551,100 | $9.08 M |
| 01/16/2025 | $1.37 | $1.39 (1.46%) | $1.42 | $1.31 | 367,200 | $8.36 M |
| 01/15/2025 | $1.31 | $1.34 (2.29%) | $1.38 | $1.29 | 394,100 | $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 |
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.
