Actelis Networks, Inc. - ASNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	0.19	0.19	0.19	0.19	0.18	1.23M
March 02, 2026	0.18	0.19	0.19	0.19	0.17	1.26M
February 27, 2026	0.19	0.19	0.19	0.19	0.18	424,123
February 26, 2026	0.21	0.18	0.18	0.21	0.17	885,914
February 25, 2026	0.19	0.2	0.2	0.21	0.19	1.63M
February 24, 2026	0.19	0.2	0.2	0.2	0.19	382,524
February 23, 2026	0.2	0.19	0.19	0.2	0.19	465,900
February 20, 2026	0.21	0.2	0.2	0.22	0.2	452,647
February 19, 2026	0.22	0.22	0.22	0.23	0.22	229,026
February 18, 2026	0.22	0.22	0.22	0.24	0.2	274,512
February 17, 2026	0.22	0.22	0.22	0.24	0.21	698,617
February 13, 2026	0.23	0.23	0.23	0.25	0.23	603,525
February 12, 2026	0.24	0.23	0.23	0.24	0.22	749,944
February 11, 2026	0.27	0.23	0.23	0.27	0.22	1.02M
February 10, 2026	0.31	0.27	0.27	0.32	0.26	1.36M
February 09, 2026	0.39	0.31	0.31	0.39	0.31	2.41M
February 06, 2026	0.44	0.45	0.45	0.46	0.43	766,746
February 05, 2026	0.47	0.44	0.44	0.47	0.43	563,500
February 04, 2026	0.46	0.48	0.48	0.5	0.45	404,523
February 03, 2026	0.47	0.48	0.48	0.5	0.45	553,520
February 02, 2026	0.45	0.47	0.47	0.49	0.44	871,333
January 30, 2026	0.46	0.47	0.47	0.48	0.45	1.38M
January 29, 2026	0.48	0.48	0.48	0.49	0.38	16.67M
January 28, 2026	0.52	0.46	0.46	0.52	0.46	259,055
January 27, 2026	0.49	0.51	0.51	0.52	0.45	563,848
January 26, 2026	0.48	0.46	0.46	0.48	0.45	237,649
January 23, 2026	0.46	0.48	0.48	0.48	0.43	373,645
January 22, 2026	0.45	0.45	0.45	0.47	0.44	393,862
January 21, 2026	0.45	0.44	0.44	0.45	0.43	297,581
January 20, 2026	0.45	0.44	0.44	0.47	0.42	583,948
January 16, 2026	0.47	0.47	0.47	0.48	0.44	946,322
January 15, 2026	0.49	0.48	0.48	0.51	0.43	8.62M
January 14, 2026	0.42	0.44	0.44	0.44	0.42	301,694
January 13, 2026	0.45	0.43	0.43	0.5	0.41	985,791
January 12, 2026	0.49	0.47	0.47	0.5	0.45	464,700
January 09, 2026	0.51	0.49	0.49	0.52	0.48	313,972
January 08, 2026	0.54	0.5	0.5	0.54	0.49	295,126
January 07, 2026	0.59	0.51	0.51	0.59	0.51	640,900
January 06, 2026	0.51	0.58	0.58	0.62	0.51	1.18M
January 05, 2026	0.49	0.51	0.51	0.54	0.48	709,800
January 02, 2026	0.5	0.49	0.49	0.52	0.48	427,470
December 31, 2025	0.5	0.49	0.49	0.52	0.47	618,988
December 30, 2025	0.47	0.48	0.48	0.51	0.45	623,900
December 29, 2025	0.51	0.48	0.48	0.53	0.44	1.13M
December 26, 2025	0.54	0.53	0.53	0.56	0.51	692,889
December 24, 2025	0.53	0.57	0.57	0.57	0.5	669,100
December 23, 2025	0.59	0.57	0.57	0.59	0.54	1.02M
December 22, 2025	0.55	0.59	0.59	0.6	0.54	1.25M
December 19, 2025	0.58	0.57	0.57	0.62	0.5	2.34M
December 18, 2025	0.64	0.62	0.62	0.65	0.55	12.18M
December 17, 2025	1.25	1.1	1.1	1.25	0.96	13.84M
December 16, 2025	1.52	1.32	1.32	1.65	1.16	18.15M
December 15, 2025	1.93	1.54	1.54	1.98	1.51	564,000
December 12, 2025	2.61	2.46	2.46	2.69	2.41	163,827
December 11, 2025	2.86	2.66	2.66	2.93	2.61	189,000
December 10, 2025	3.03	2.94	2.94	3.09	2.66	168,481
December 09, 2025	2.7	3.05	3.05	3.1	2.55	395,805
December 08, 2025	2.74	2.8	2.8	2.88	2.71	685,972
December 05, 2025	3.17	2.72	2.72	3.17	2.66	147,157
December 04, 2025	2.93	3.17	3.17	3.17	2.93	61,555

Actelis Networks, Inc. (ASNS) NASDAQ