Get the Stockscreener App
0.4597
4.72%
0.0207
Pre-market:
.46
0.0003
+0.07%
Actelis Networks Inc Stock (ASNS) Price History
The historical daily chart and data for Actelis Networks Inc stock (ASNS), show that the latest closing stock price as of January 22, 2026, is $0.4597.
- Actelis Networks Inc all-time high stock price is $16.71, occurred on August 05, 2022.
- The lowest Actelis Networks Inc stock price recorded was $0.32 on November 17, 2025. Since then, Actelis Networks Inc's stock price has risen over 43.66% to $0.4597 now.
- The 52-week high stock price for ASNS is $3.6281, representing a 689.23% increase from the current share price, occurred on November 19, 2025.
- The 52-week low stock price for ASNS is $0.32, indicating a -30.39% decrease from the current share price, occurred on November 17, 2025.
- The closing price of Actelis Networks Inc (ASNS) stock in the beginning of 2025 was $15.70. The stock closed the year at $4.772, a loss of over -69.61% for the year.
The table below shows more information about ASNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 22, 2026 | $0.4708 | $0.44 | $0.0308 | 397,802.0 | +4.72% |
| Jan 21, 2026 | $0.452 | $0.43 | $0.022 | 293,448.0 | +0.66% |
| Jan 20, 2026 | $0.4687 | $0.42 | $0.0487 | 579,260.0 | -7.61% |
| Jan 16, 2026 | $0.4835 | $0.4391 | $0.0444 | 943,543.0 | -1.40% |
| Jan 15, 2026 | $0.51 | $0.4337 | $0.0763 | 8,553,242.0 | +9.47% |
| Jan 14, 2026 | $0.4398 | $0.4201 | $0.0197 | 300,854.0 | +2.17% |
| Jan 13, 2026 | $0.498 | $0.4136 | $0.0844 | 971,155.0 | -8.08% |
| Jan 12, 2026 | $0.498 | $0.4503 | $0.0477 | 460,594.0 | -4.04% |
| Jan 09, 2026 | $0.5198 | $0.4801 | $0.0397 | 286,114.0 | -1.98% |
| Jan 08, 2026 | $0.5399 | $0.4945 | $0.0454 | 278,359.0 | -3.02% |
| Jan 07, 2026 | $0.593 | $0.5074 | $0.0856 | 623,572.0 | -12.18% |
| Jan 06, 2026 | $0.6183 | $0.5056 | $0.1127 | 1,138,468.0 | +15.02% |
| Jan 05, 2026 | $0.5369 | $0.4751 | $0.0618 | 703,030.0 | +3.84% |
| Jan 02, 2026 | $0.515 | $0.4826 | $0.0324 | 413,152.0 | -1.64% |
| Dec 31, 2025 | $0.5162 | $0.4701 | $0.0461 | 617,112.0 | +3.06% |
| Dec 30, 2025 | $0.5089 | $0.4534 | $0.0555 | 613,487.0 | -0.72% |
| Dec 29, 2025 | $0.53 | $0.4401 | $0.0899 | 1,101,136.0 | -7.90% |
| Dec 26, 2025 | $0.5618 | $0.51 | $0.0518 | 667,739.0 | -7.88% |
| Dec 24, 2025 | $0.57 | $0.5021 | $0.0679 | 669,090.0 | -0.71% |
Actelis Networks Inc Stock (ASNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Actelis Networks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Actelis Networks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Actelis Networks Inc Stock (ASNS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.6183 | $0.4136 | $0.2047 | 16,340,395.0 | -7.07% |
Actelis Networks Inc Stock (ASNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.30 | $0.4401 | $2.86 | 51,857,699.0 | -84.53% |
| Nov, 2025 | $3.63 | $0.32 | $3.31 | 22,716,382.0 | +464.09% |
| Oct, 2025 | $0.86 | $0.33 | $0.53 | 479,627,581.0 | +48.89% |
| Sep, 2025 | $0.6279 | $0.355 | $0.2729 | 181,057,116.0 | +2.04% |
| Aug, 2025 | $0.66 | $0.3406 | $0.3194 | 16,058,714.0 | -27.74% |
| Jul, 2025 | $0.61 | $0.4805 | $0.1295 | 3,040,568.0 | -18.54% |
| Jun, 2025 | $0.77 | $0.58 | $0.19 | 2,931,307.0 | -9.55% |
| May, 2025 | $0.81 | $0.6299 | $0.1801 | 6,588,323.0 | -7.50% |
| Apr, 2025 | $0.7579 | $0.5285 | $0.2294 | 2,089,245.0 | -1.96% |
| Mar, 2025 | $1.29 | $0.6611 | $0.6289 | 7,654,862.0 | -24.73% |
| Feb, 2025 | $1.33 | $0.97 | $0.36 | 3,980,517.0 | -22.79% |
| Jan, 2025 | $1.78 | $1.23 | $0.5499 | 16,907,163.0 | -3.73% |
Actelis Networks Inc Stock (ASNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.39 | $1.01 | $0.38 | 5,580,595.0 | +5.69% |
| Nov, 2024 | $1.44 | $1.15 | $0.29 | 3,340,182.0 | -3.91% |
| Oct, 2024 | $1.46 | $1.24 | $0.2251 | 6,159,080.0 | -11.72% |
| Sep, 2024 | $1.83 | $1.33 | $0.50 | 26,110,218.0 | -15.70% |
| Aug, 2024 | $1.86 | $1.15 | $0.7063 | 30,660,704.0 | +13.91% |
| Jul, 2024 | $2.31 | $1.32 | $0.99 | 43,652,395.0 | -34.63% |
| Jun, 2024 | $4.60 | $0.4365 | $4.16 | 242,040,044.0 | +429.82% |
| May, 2024 | $0.8295 | $0.3598 | $0.4697 | 19,525,808.0 | -44.10% |
| Apr, 2024 | $1.12 | $0.62 | $0.50 | 314,493.0 | -24.28% |
| Mar, 2024 | $1.16 | $0.9513 | $0.2087 | 207,547.0 | -5.50% |
| Feb, 2024 | $1.21 | $1.08 | $0.13 | 293,740.0 | -3.54% |
| Jan, 2024 | $1.34 | $1.07 | $0.2655 | 1,884,463.0 | +0.89% |
1.58%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):