Get the Stockscreener App
0.74
2.88%
0.0207
After Hours:
.74
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 May 09, 2025, is $0.74.
- 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 $0.3598 on May 24, 2024. Since then, Actelis Networks Inc's stock price has risen over 105.67% to $0.74 now.
- The 52-week high stock price for ASNS is $4.60, representing a 521.62% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for ASNS is $0.3598, indicating a -51.38% decrease from the current share price, occurred on May 24, 2024.
- The closing price of Actelis Networks Inc (ASNS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.7795 | $0.697 | $0.0825 | 57,771.0 | +2.88% |
| May 08, 2025 | $0.7899 | $0.681 | $0.1089 | 89,077.0 | -4.85% |
| May 07, 2025 | $0.78 | $0.7366 | $0.0434 | 54,687.0 | -1.65% |
| May 06, 2025 | $0.78 | $0.7435 | $0.0365 | 49,891.0 | -2.20% |
| May 05, 2025 | $0.79 | $0.75 | $0.04 | 31,040.0 | +2.83% |
| May 02, 2025 | $0.80 | $0.743 | $0.057 | 22,394.0 | -0.75% |
| May 01, 2025 | $0.785 | $0.7395 | $0.0455 | 92,611.0 | +4.79% |
| Apr 30, 2025 | $0.7499 | $0.7049 | $0.045 | 76,761.0 | -0.66% |
| Apr 29, 2025 | $0.7548 | $0.684 | $0.0708 | 66,752.0 | +0.53% |
| Apr 28, 2025 | $0.7579 | $0.71 | $0.0479 | 65,101.0 | +0.82% |
| Apr 25, 2025 | $0.7531 | $0.71 | $0.0431 | 70,413.0 | +2.82% |
| Apr 24, 2025 | $0.74 | $0.68 | $0.06 | 77,017.0 | +5.95% |
| Apr 23, 2025 | $0.6903 | $0.618 | $0.0723 | 49,057.0 | +6.84% |
| Apr 22, 2025 | $0.6579 | $0.60 | $0.0579 | 37,624.0 | +1.41% |
| Apr 21, 2025 | $0.67 | $0.61 | $0.06 | 40,676.0 | -4.26% |
| Apr 17, 2025 | $0.668 | $0.6256 | $0.0424 | 39,549.0 | +2.70% |
| Apr 16, 2025 | $0.70 | $0.629 | $0.071 | 61,380.0 | -7.23% |
| Apr 15, 2025 | $0.6819 | $0.632 | $0.0499 | 45,876.0 | +1.19% |
| Apr 14, 2025 | $0.681 | $0.6536 | $0.0274 | 61,870.0 | +3.08% |
| Apr 11, 2025 | $0.6851 | $0.6401 | $0.045 | 47,859.0 | +0.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.80 | $0.681 | $0.119 | 455,242.0 | +0.68% |
| 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% |
Actelis Networks Inc Stock (ASNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.60 | $1.05 | $0.55 | 2,637,370.0 | -12.50% |
| Nov, 2023 | $1.56 | $1.05 | $0.5087 | 968,272.0 | +9.40% |
| Oct, 2023 | $1.69 | $1.03 | $0.66 | 1,500,897.0 | +6.36% |
| Sep, 2023 | $1.85 | $1.02 | $0.83 | 5,095,765.0 | -11.29% |
| Aug, 2023 | $2.68 | $1.06 | $1.62 | 11,451,214.0 | -48.97% |
| Jul, 2023 | $3.81 | $2.04 | $1.77 | 591,888.0 | -23.58% |
| Jun, 2023 | $3.65 | $2.54 | $1.11 | 408,700.0 | +25.69% |
| May, 2023 | $11.26 | $2.51 | $8.75 | 14,993,603.0 | -26.45% |
| Apr, 2023 | $5.40 | $2.63 | $2.77 | 735,945.8 | +7.37% |
| Mar, 2023 | $6.00 | $3.00 | $3.00 | 145,187.3 | -33.26% |
| Feb, 2023 | $6.75 | $3.71 | $3.04 | 108,410.9 | -14.27% |
| Jan, 2023 | $6.90 | $4.41 | $2.49 | 54,613.8 | +17.35% |
1.43%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):