Actelis Networks Inc.

0.69
-0.03 (-3.63%)
At close: Apr 03, 2025, 3:59 PM
0.69
0.33%
Pre-market: Apr 04, 2025, 04:49 AM EDT

Actelis Networks Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 0.70 0.71 0.64 0.68 -0.04 -5.56% 346,848
Apr 2, 2025 0.73 0.74 0.69 0.72 -0.02 -2.70% 118,615
Apr 1, 2025 0.74 0.75 0.69 0.74 -0.01 -1.33% 245,900
Mar 31, 2025 0.71 0.76 0.70 0.75 0.04 5.63% 332,631
Mar 28, 2025 0.83 0.83 0.69 0.71 -0.24 -25.26% 1,110,742
Mar 27, 2025 1.03 1.03 0.94 0.95 -0.07 -6.86% 200,222
Mar 26, 2025 1.03 1.03 0.97 1.02 0.02 2.00% 63,466
Mar 25, 2025 0.96 1.00 0.88 1.00 -0.03 -2.91% 299,716
Mar 24, 2025 1.14 1.15 1.01 1.03 -0.05 -4.63% 424,902
Mar 21, 2025 1.13 1.15 1.04 1.08 -0.05 -4.42% 217,800
Mar 20, 2025 1.11 1.19 1.07 1.13 0.02 1.80% 313,921
Mar 19, 2025 1.10 1.18 1.02 1.11 0.02 1.83% 679,239
Mar 18, 2025 0.82 1.29 0.82 1.09 0.28 34.57% 3,111,000
Mar 17, 2025 0.75 0.84 0.74 0.81 0.05 6.58% 101,800
Mar 14, 2025 0.71 0.77 0.68 0.76 0.09 13.43% 124,414
Mar 13, 2025 0.69 0.71 0.66 0.67 -0.01 -1.47% 49,400
Mar 12, 2025 0.71 0.71 0.68 0.68 -0.04 -5.56% 117,267
Mar 11, 2025 0.73 0.74 0.70 0.72 -0.03 -4.00% 94,329
Mar 10, 2025 0.80 0.82 0.75 0.75 -0.09 -10.71% 87,206
Mar 7, 2025 0.83 0.87 0.82 0.84 0.00 0.00% 99,277
Mar 6, 2025 0.89 0.90 0.74 0.84 -0.07 -7.69% 281,875
Mar 5, 2025 0.91 0.95 0.91 0.91 0.00 0.00% 32,862
Mar 4, 2025 0.98 0.98 0.88 0.91 -0.09 -9.00% 135,300
Mar 3, 2025 1.01 1.04 0.96 1.00 0.00 0.00% 104,735
Feb 28, 2025 1.03 1.05 0.98 1.00 -0.03 -2.91% 63,064
Feb 27, 2025 1.03 1.08 1.00 1.03 0.03 3.00% 86,163
Feb 26, 2025 0.99 1.04 0.97 1.00 0.03 3.09% 40,331
Feb 25, 2025 0.99 1.04 0.97 0.97 -0.03 -3.00% 303,026
Feb 24, 2025 1.09 1.12 0.97 1.00 -0.09 -8.26% 394,739
Feb 21, 2025 1.17 1.19 1.09 1.09 -0.07 -6.03% 283,400
Feb 20, 2025 1.15 1.19 1.15 1.16 -0.01 -0.85% 126,131
Feb 19, 2025 1.20 1.26 1.15 1.17 -0.03 -2.50% 426,100
Feb 18, 2025 1.21 1.26 1.19 1.20 -0.01 -0.83% 119,125
Feb 14, 2025 1.24 1.30 1.19 1.21 -0.04 -3.20% 236,833
Feb 13, 2025 1.30 1.33 1.24 1.25 -0.03 -2.34% 126,316
Feb 12, 2025 1.22 1.31 1.22 1.28 0.03 2.40% 358,728
Feb 11, 2025 1.21 1.27 1.19 1.25 0.04 3.31% 150,224
Feb 10, 2025 1.23 1.23 1.17 1.21 -0.01 -0.82% 201,406
Feb 7, 2025 1.24 1.29 1.22 1.22 -0.03 -2.40% 134,214
Feb 6, 2025 1.23 1.25 1.21 1.25 0.04 3.31% 138,500
Feb 5, 2025 1.21 1.26 1.20 1.21 -0.02 -1.63% 366,172
Feb 4, 2025 1.22 1.30 1.19 1.23 0.00 0.00% 415,041
Feb 3, 2025 1.25 1.28 1.21 1.23 -0.06 -4.65% 330,547
Jan 31, 2025 1.32 1.36 1.26 1.29 -0.01 -0.77% 144,770
Jan 30, 2025 1.38 1.40 1.23 1.30 -0.07 -5.11% 411,209
Jan 29, 2025 1.36 1.40 1.34 1.37 -0.01 -0.72% 291,300
Jan 28, 2025 1.37 1.41 1.34 1.38 0.04 2.99% 75,517
Jan 27, 2025 1.37 1.40 1.34 1.34 -0.08 -5.63% 282,325
Jan 24, 2025 1.51 1.53 1.38 1.42 -0.07 -4.70% 473,000
Jan 23, 2025 1.55 1.60 1.47 1.49 -0.08 -5.10% 520,400