5 DAY PERFORMANCE
+344.44%
1 MONTH PERFORMANCE
+257.14%
3 MONTH PERFORMANCE
+72.64%
6 MONTH PERFORMANCE
-90.68%
YEAR-TO-DATE PERFORMANCE
-19.14%
1 YEAR PERFORMANCE
-95.00%
Actelis Networks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/07/2026 | $0.10 | $0.09 (-5.26%) | $0.10 | $0.09 | 193.40 K | $82.30 K |
| 05/06/2026 | $0.08 | $0.09 (13.92%) | $0.10 | $0.08 | 327.30 K | $82.30 K |
| 05/05/2026 | $0.10 | $0.08 (-21%) | $0.10 | $0.08 | 442.90 K | $72.24 K |
| 05/04/2026 | $0.11 | $0.09 (-17.43%) | $0.11 | $0.09 | 200.40 K | $82.30 K |
| 05/01/2026 | $0.09 | $0.09 (2.27%) | $0.10 | $0.09 | 59.90 K | $82.30 K |
| 04/30/2026 | $0.09 | $0.09 (3.45%) | $0.10 | $0.08 | 349.40 K | $82.30 K |
| 04/29/2026 | $0.10 | $0.09 (-8%) | $0.11 | $0.08 | 139.60 K | $84.13 K |
| 04/28/2026 | $0.09 | $0.09 (4.65%) | $0.10 | $0.08 | 405.90 K | $82.30 K |
| 04/27/2026 | $0.09 | $0.09 (-3.33%) | $0.09 | $0.08 | 220.80 K | $79.55 K |
| 04/24/2026 | $0.09 | $0.10 (9.2%) | $0.10 | $0.09 | 334.30 K | $86.87 K |
| 04/23/2026 | $0.09 | $0.09 (-2.25%) | $0.10 | $0.08 | 791.00 K | $79.55 K |
| 04/22/2026 | $0.10 | $0.09 (-5.26%) | $0.11 | $0.08 | 546.70 K | $82.30 K |
| 04/21/2026 | $0.08 | $0.10 (17.28%) | $0.11 | $0.08 | 501.90 K | $86.87 K |
| 04/20/2026 | $0.11 | $0.08 (-23.36%) | $0.13 | $0.07 | 1.53 M | $74.98 K |
| 04/17/2026 | $0.13 | $0.13 (-6.72%) | $0.15 | $0.11 | 401.80 K | $114.30 K |
| 04/16/2026 | $0.14 | $0.13 (-9.72%) | $0.16 | $0.13 | 984.00 K | $118.87 K |
| 04/15/2026 | $0.14 | $0.15 (1.4%) | $0.18 | $0.14 | 1.24 M | $132.59 K |
| 04/14/2026 | $0.11 | $0.13 (21.82%) | $0.18 | $0.09 | 2.72 M | $122.53 K |
| 04/13/2026 | $0.07 | $0.11 (64.71%) | $0.12 | $0.06 | 2.06 M | $102.41 K |
| 04/10/2026 | $0.06 | $0.09 (46.67%) | $0.09 | $0.03 | 3.72 M | $80.47 K |
| 04/09/2026 | $0.34 | $0.09 (-73.51%) | $0.36 | $0.08 | 68.36 M | $81.38 K |
| 04/08/2026 | $0.34 | $0.34 (-2.05%) | $0.36 | $0.34 | 1.14 M | $306.33 K |
| 04/07/2026 | $0.36 | $0.34 (-5.63%) | $0.36 | $0.32 | 2.52 M | $306.33 K |
| 04/06/2026 | $0.37 | $0.35 (-5.48%) | $0.39 | $0.35 | 1.35 M | $315.47 K |
| 04/02/2026 | $0.35 | $0.36 (0.76%) | $0.38 | $0.34 | 832.04 K | $325.44 K |
| 04/01/2026 | $0.35 | $0.36 (3.66%) | $0.39 | $0.34 | 1.54 M | $327.91 K |
| 03/31/2026 | $0.35 | $0.37 (5.28%) | $0.38 | $0.32 | 2.03 M | $335.59 K |
| 03/30/2026 | $0.36 | $0.35 (-1.1%) | $0.39 | $0.33 | 2.45 M | $321.05 K |
| 03/27/2026 | $0.38 | $0.36 (-6.53%) | $0.38 | $0.34 | 1.88 M | $328.73 K |
| 03/26/2026 | $0.39 | $0.38 (-2.56%) | $0.43 | $0.36 | 3.06 M | $351.50 K |
| 03/25/2026 | $0.38 | $0.40 (5.79%) | $0.43 | $0.38 | 5.27 M | $367.69 K |
| 03/24/2026 | $0.49 | $0.38 (-23.65%) | $0.50 | $0.36 | 33.36 M | $343.91 K |
| 03/23/2026 | $0.30 | $0.43 (43.81%) | $0.45 | $0.30 | 19.18 M | $393.20 K |
| 03/20/2026 | $0.29 | $0.31 (4.58%) | $0.33 | $0.27 | 6.61 M | $281.73 K |
| 03/19/2026 | $0.29 | $0.29 (-1.39%) | $0.34 | $0.28 | 47.10 M | $265.36 K |
| 03/18/2026 | $0.33 | $0.27 (-16.55%) | $0.33 | $0.26 | 11.84 M | $247.99 K |
| 03/17/2026 | $0.34 | $0.33 (-2.94%) | $0.34 | $0.30 | 4.17 M | $301.76 K |
| 03/16/2026 | $0.40 | $0.35 (-12.5%) | $0.40 | $0.33 | 6.38 M | $320.04 K |
| 03/13/2026 | $0.43 | $0.40 (-5.26%) | $0.45 | $0.38 | 7.56 M | $369.06 K |
| 03/12/2026 | $0.48 | $0.45 (-5.52%) | $0.50 | $0.43 | 17.67 M | $414.96 K |
| 03/11/2026 | $0.47 | $0.56 (19.1%) | $0.68 | $0.43 | 380.11 M | $507.50 K |
| 03/10/2026 | $0.33 | $0.38 (12.84%) | $0.43 | $0.33 | 7.73 M | $343.91 K |
| 03/09/2026 | $0.33 | $0.40 (21.8%) | $0.50 | $0.31 | 69.24 M | $364.21 K |
| 03/06/2026 | $0.35 | $0.32 (-8.42%) | $0.35 | $0.32 | 13.01 M | $293.44 K |
| 03/05/2026 | $0.39 | $0.39 (1.03%) | $0.45 | $0.33 | 50.63 M | $360.28 K |
| 03/04/2026 | $0.41 | $0.54 (30.42%) | $0.73 | $0.40 | 1.07 B | $493.14 K |
| 03/03/2026 | $0.19 | $0.19 (-0.95%) | $0.19 | $0.18 | 23.27 M | $172.09 K |
| 03/02/2026 | $0.18 | $0.19 (4.78%) | $0.19 | $0.17 | 1.26 M | $172.46 K |
| 02/27/2026 | $0.19 | $0.19 (-2.63%) | $0.19 | $0.18 | 425.80 K | $169.17 K |
| 02/26/2026 | $0.21 | $0.18 (-12.52%) | $0.21 | $0.18 | 894.20 K | $167.34 K |
| 02/25/2026 | $0.20 | $0.20 (3.57%) | $0.21 | $0.19 | 1.64 M | $185.63 K |
| 02/24/2026 | $0.19 | $0.20 (4.57%) | $0.20 | $0.19 | 382.52 K | $181.97 K |
| 02/23/2026 | $0.20 | $0.19 (-4.85%) | $0.20 | $0.19 | 465.90 K | $174.01 K |
| 02/20/2026 | $0.21 | $0.20 (-5.57%) | $0.22 | $0.20 | 452.65 K | $183.07 K |
| 02/19/2026 | $0.22 | $0.22 (0%) | $0.23 | $0.22 | 229.70 K | $201.17 K |
| 02/18/2026 | $0.22 | $0.22 (2.33%) | $0.22 | $0.21 | 294.82 K | $201.17 K |
| 02/17/2026 | $0.23 | $0.22 (-6.52%) | $0.24 | $0.21 | 711.40 K | $196.60 K |
| 02/13/2026 | $0.23 | $0.23 (0.74%) | $0.25 | $0.23 | 603.53 K | $211.87 K |
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.
