Actelis Networks, Inc. - Common Stock (ASNS)

Historical Prices For Actelis Networks, Inc. - Common Stock (ASNS)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	3.14	3.25	2.88	2.92	46,177	2.92
12/01/2025	3.04	3.30	2.96	3.11	43,758	3.11
11/28/2025	2.96	3.12	2.93	3.10	30,197	3.10
11/26/2025	2.79	2.95	2.78	2.93	40,263	2.93
11/25/2025	2.75	2.88	2.74	2.80	72,360	2.80
11/24/2025	3.13	3.13	2.64	2.74	76,010	2.74
11/21/2025	3.16	3.20	2.90	3.13	56,326	3.13
11/20/2025	3.28	3.49	3.12	3.20	73,100	3.20
11/19/2025	3.13	3.63	3.13	3.31	125,594	3.31
11/18/2025	3.20	3.47	2.90	3.15	125,721	3.15
11/17/2025	0.42	0.42	0.32	0.32	2,058,672	3.22
11/14/2025	0.39	0.42	0.38	0.39	1,868,296	3.92
11/13/2025	0.46	0.51	0.41	0.43	2,046,907	4.29
11/12/2025	0.43	0.54	0.41	0.50	10,917,743	4.96
11/11/2025	0.42	0.43	0.38	0.41	509,566	4.05
11/10/2025	0.44	0.44	0.41	0.42	468,710	4.21
11/07/2025	0.40	0.45	0.40	0.44	486,867	4.41
11/06/2025	0.48	0.49	0.41	0.42	1,069,781	4.15
11/05/2025	0.45	0.50	0.45	0.49	694,906	4.92
11/04/2025	0.48	0.51	0.45	0.46	647,430	4.59
11/03/2025	0.52	0.54	0.48	0.50	1,550,824	5.00
10/31/2025	0.63	0.65	0.54	0.55	3,410,482	5.50
10/30/2025	0.55	0.75	0.55	0.64	3,461,752	6.38
10/29/2025	0.62	0.67	0.55	0.58	2,171,303	5.80
10/28/2025	0.58	0.69	0.57	0.62	6,277,793	6.17
10/27/2025	0.55	0.63	0.53	0.58	5,193,131	5.77
10/24/2025	0.63	0.63	0.51	0.53	14,682,874	5.27
10/23/2025	0.44	0.51	0.44	0.51	19,012,353	5.09
10/22/2025	0.46	0.47	0.42	0.44	677,490	4.40
10/21/2025	0.47	0.50	0.46	0.47	530,117	4.72
10/20/2025	0.51	0.51	0.47	0.48	932,391	4.80
10/17/2025	0.51	0.53	0.48	0.50	1,202,056	4.97
10/16/2025	0.56	0.58	0.53	0.54	902,797	5.36
10/15/2025	0.61	0.62	0.55	0.59	1,233,119	5.87
10/14/2025	0.61	0.63	0.58	0.60	1,313,191	5.96
10/13/2025	0.53	0.63	0.53	0.62	2,089,622	6.17
10/10/2025	0.61	0.65	0.51	0.52	2,587,366	5.15
10/09/2025	0.67	0.72	0.57	0.60	3,934,117	6.00
10/08/2025	0.67	0.72	0.65	0.70	3,543,749	6.98
10/07/2025	0.63	0.86	0.58	0.67	21,243,620	6.68
10/06/2025	0.59	0.69	0.58	0.65	12,716,938	6.54
10/03/2025	0.66	0.78	0.56	0.62	351,170,847	6.25
10/02/2025	0.37	0.39	0.36	0.37	38,244,181	3.70
10/01/2025	0.39	0.42	0.33	0.34	15,059,649	3.42
9/30/2025	0.38	0.39	0.36	0.37	751,568	3.69
9/29/2025	0.39	0.40	0.38	0.40	285,243	3.95
9/26/2025	0.40	0.40	0.37	0.39	373,970	3.93
9/25/2025	0.40	0.40	0.38	0.39	302,667	3.94
9/24/2025	0.40	0.41	0.39	0.40	218,584	3.96
9/23/2025	0.40	0.42	0.35	0.40	601,452	3.99
9/22/2025	0.41	0.42	0.40	0.42	554,457	4.19
9/19/2025	0.42	0.44	0.40	0.42	6,883,108	4.17
9/18/2025	0.42	0.44	0.40	0.42	415,130	4.20
9/17/2025	0.42	0.44	0.41	0.44	352,162	4.36
9/16/2025	0.42	0.44	0.41	0.43	445,064	4.28
9/15/2025	0.43	0.44	0.41	0.43	662,391	4.27
9/12/2025	0.44	0.46	0.42	0.44	627,333	4.36
9/11/2025	0.47	0.52	0.42	0.44	6,145,479	4.42
9/10/2025	0.43	0.47	0.42	0.43	709,525	4.30
9/09/2025	0.44	0.48	0.43	0.45	1,193,826	4.47
9/08/2025	0.42	0.48	0.42	0.47	1,621,065	4.66
9/05/2025	0.40	0.45	0.40	0.43	1,489,404	4.35
9/04/2025	0.45	0.48	0.39	0.40	2,599,434	4.04