Actelis Networks, Inc. - Common Stock (ASNS)

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

Date Range:

2025-08-24 - 2025-11-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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	0.32
11/14/2025	0.39	0.42	0.38	0.39	1,868,296	0.39
11/13/2025	0.46	0.51	0.41	0.43	2,046,907	0.43
11/12/2025	0.43	0.54	0.41	0.50	10,917,743	0.50
11/11/2025	0.42	0.43	0.38	0.41	509,566	0.41
11/10/2025	0.44	0.44	0.41	0.42	468,710	0.42
11/07/2025	0.40	0.45	0.40	0.44	486,867	0.44
11/06/2025	0.48	0.49	0.41	0.42	1,069,781	0.42
11/05/2025	0.45	0.50	0.45	0.49	694,906	0.49
11/04/2025	0.48	0.51	0.45	0.46	647,430	0.46
11/03/2025	0.52	0.54	0.48	0.50	1,550,824	0.50
10/31/2025	0.63	0.65	0.54	0.55	3,410,482	0.55
10/30/2025	0.55	0.75	0.55	0.64	3,461,752	0.64
10/29/2025	0.62	0.67	0.55	0.58	2,171,303	0.58
10/28/2025	0.58	0.69	0.57	0.62	6,277,793	0.62
10/27/2025	0.55	0.63	0.53	0.58	5,193,131	0.58
10/24/2025	0.63	0.63	0.51	0.53	14,682,874	0.53
10/23/2025	0.44	0.51	0.44	0.51	19,012,353	0.51
10/22/2025	0.46	0.47	0.42	0.44	677,490	0.44
10/21/2025	0.47	0.50	0.46	0.47	530,117	0.47
10/20/2025	0.51	0.51	0.47	0.48	932,391	0.48
10/17/2025	0.51	0.53	0.48	0.50	1,202,056	0.50
10/16/2025	0.56	0.58	0.53	0.54	902,797	0.54
10/15/2025	0.61	0.62	0.55	0.59	1,233,119	0.59
10/14/2025	0.61	0.63	0.58	0.60	1,313,191	0.60
10/13/2025	0.53	0.63	0.53	0.62	2,089,622	0.62
10/10/2025	0.61	0.65	0.51	0.52	2,587,366	0.52
10/09/2025	0.67	0.72	0.57	0.60	3,934,117	0.60
10/08/2025	0.67	0.72	0.65	0.70	3,543,749	0.70
10/07/2025	0.63	0.86	0.58	0.67	21,243,620	0.67
10/06/2025	0.59	0.69	0.58	0.65	12,716,938	0.65
10/03/2025	0.66	0.78	0.56	0.62	351,170,847	0.62
10/02/2025	0.37	0.39	0.36	0.37	38,244,181	0.37
10/01/2025	0.39	0.42	0.33	0.34	15,059,649	0.34
9/30/2025	0.38	0.39	0.36	0.37	751,568	0.37
9/29/2025	0.39	0.40	0.38	0.40	285,243	0.40
9/26/2025	0.40	0.40	0.37	0.39	373,970	0.39
9/25/2025	0.40	0.40	0.38	0.39	302,667	0.39
9/24/2025	0.40	0.41	0.39	0.40	218,584	0.40
9/23/2025	0.40	0.42	0.35	0.40	601,452	0.40
9/22/2025	0.41	0.42	0.40	0.42	554,457	0.42
9/19/2025	0.42	0.44	0.40	0.42	6,883,108	0.42
9/18/2025	0.42	0.44	0.40	0.42	415,130	0.42
9/17/2025	0.42	0.44	0.41	0.44	352,162	0.44
9/16/2025	0.42	0.44	0.41	0.43	445,064	0.43
9/15/2025	0.43	0.44	0.41	0.43	662,391	0.43
9/12/2025	0.44	0.46	0.42	0.44	627,333	0.44
9/11/2025	0.47	0.52	0.42	0.44	6,145,479	0.44
9/10/2025	0.43	0.47	0.42	0.43	709,525	0.43
9/09/2025	0.44	0.48	0.43	0.45	1,193,826	0.45
9/08/2025	0.42	0.48	0.42	0.47	1,621,065	0.47
9/05/2025	0.40	0.45	0.40	0.43	1,489,404	0.43
9/04/2025	0.45	0.48	0.39	0.40	2,599,434	0.40
9/03/2025	0.42	0.47	0.38	0.43	4,635,990	0.43
9/02/2025	0.60	0.63	0.36	0.46	151,458,481	0.46
8/29/2025	0.36	0.37	0.34	0.36	759,295	0.36
8/28/2025	0.39	0.47	0.35	0.36	4,844,213	0.36
8/27/2025	0.38	0.39	0.38	0.39	234,617	0.39
8/26/2025	0.46	0.47	0.38	0.39	874,574	0.39
8/25/2025	0.48	0.49	0.47	0.47	207,541	0.47