Actelis Networks, Inc. (ASNS) Stock Price History
Historical prices from 2022 to 2026
- 1M
- —
- 3M
- -76.8%
- YTD
- -81.7%
- 1Y
- -98.6%
- 3Y
- -85.6%
- 5Y
- -79.4%
Loading 10-year price history...
ASNS Historical Performance
ASNS Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -80.1%
- 2023 annual price return
- -76.3%
- 2024 annual price return
- +15.5%
- 2025 annual price return
- -97.2%
- 2026 annual price return
- -62.0%
ASNS Stock Price Trajectory (2022–2026)
As of June 28, 2026, Actelis Networks, Inc. (ASNS) trades at $0.09, representing a -98.6% return over the past year. The stock has delivered a -100.0% total return over five years (-79.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $394.00 on May 13, 2022. From this peak, ASNS has corrected -100.0%, currently trading 97% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ADTN (+54.3% 1Y), CALX (-29.0% 1Y), and SHEN (+10.1% 1Y), ASNS has underperformed the peer group average. Compare ASNS vs ADTN →
ASNS Historical Price Data · from 2022
Rows 1–50 of 980| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-09 | 0.34 | 0.36 | 0.08 | 0.09 | 60.97M | -73.39% |
| 2026-04-08 | 0.34 | 0.36 | 0.34 | 0.34 | 1.13M | +0.06% |
| 2026-04-07 | 0.34 | 0.36 | 0.32 | 0.34 | 2.40M | -2.98% |
| 2026-04-06 | 0.37 | 0.39 | 0.35 | 0.35 | 1.26M | -2.98% |
| 2026-04-02 | 0.35 | 0.38 | 0.34 | 0.36 | 819K | -3.52% |
| 2026-04-01 | 0.35 | 0.39 | 0.34 | 0.37 | 1.46M | +0.52% |
| 2026-03-31 | 0.35 | 0.38 | 0.32 | 0.37 | 1.95M | +4.53% |
| 2026-03-30 | 0.35 | 0.39 | 0.33 | 0.35 | 2.42M | -2.34% |
| 2026-03-27 | 0.38 | 0.38 | 0.34 | 0.36 | 1.83M | -6.48% |
| 2026-03-26 | 0.39 | 0.43 | 0.36 | 0.38 | 2.92M | -4.40% |
| 2026-03-25 | 0.38 | 0.43 | 0.38 | 0.40 | 5.07M | +6.91% |
| 2026-03-24 | 0.50 | 0.50 | 0.36 | 0.38 | 32.94M | -12.53% |
| 2026-03-23 | 0.30 | 0.45 | 0.29 | 0.43 | 18.54M | +43.33% |
| 2026-03-20 | 0.29 | 0.33 | 0.27 | 0.30 | 6.25M | +3.38% |
| 2026-03-19 | 0.29 | 0.34 | 0.28 | 0.29 | 46.54M | +7.01% |
| 2026-03-18 | 0.33 | 0.33 | 0.26 | 0.27 | 4.33M | -17.82% |
| 2026-03-17 | 0.32 | 0.34 | 0.28 | 0.33 | 4.07M | -5.71% |
| 2026-03-16 | 0.40 | 0.40 | 0.33 | 0.35 | 5.98M | -13.28% |
| 2026-03-13 | 0.43 | 0.45 | 0.38 | 0.40 | 7.32M | -11.06% |
| 2026-03-12 | 0.49 | 0.50 | 0.43 | 0.45 | 16.70M | -18.23% |
| 2026-03-11 | 0.46 | 0.68 | 0.43 | 0.56 | 374.16M | +47.57% |
| 2026-03-10 | 0.33 | 0.42 | 0.33 | 0.38 | 7.53M | -5.57% |
| 2026-03-09 | 0.32 | 0.50 | 0.31 | 0.40 | 68.50M | +24.12% |
| 2026-03-06 | 0.35 | 0.35 | 0.32 | 0.32 | 12.46M | -18.55% |
| 2026-03-05 | 0.39 | 0.44 | 0.33 | 0.39 | 49.17M | -26.94% |
| 2026-03-04 | 0.41 | 0.73 | 0.40 | 0.54 | 1.05B | +186.56% |
| 2026-03-03 | 0.19 | 0.19 | 0.18 | 0.19 | 23.27M | -0.21% |
| 2026-03-02 | 0.18 | 0.19 | 0.17 | 0.19 | 1.26M | +1.95% |
| 2026-02-27 | 0.19 | 0.19 | 0.18 | 0.18 | 426K | +1.09% |
| 2026-02-26 | 0.21 | 0.21 | 0.17 | 0.18 | 894K | -9.85% |
| 2026-02-25 | 0.20 | 0.21 | 0.19 | 0.20 | 1.64M | +2.01% |
| 2026-02-24 | 0.19 | 0.20 | 0.19 | 0.20 | 383K | +4.57% |
| 2026-02-23 | 0.20 | 0.20 | 0.18 | 0.19 | 466K | -4.95% |
| 2026-02-20 | 0.21 | 0.22 | 0.20 | 0.20 | 0 | -9.00% |
| 2026-02-19 | 0.22 | 0.23 | 0.22 | 0.22 | 229K | 0.00% |
| 2026-02-18 | 0.21 | 0.24 | 0.20 | 0.22 | 275K | -4.35% |
| 2026-02-17 | 0.23 | 0.23 | 0.23 | 0.23 | 33K | -0.86% |
| 2026-02-13 | 0.23 | 0.25 | 0.23 | 0.23 | 600K | +0.87% |
| 2026-02-12 | 0.24 | 0.24 | 0.22 | 0.23 | 749K | -1.71% |
| 2026-02-11 | 0.27 | 0.27 | 0.22 | 0.23 | 1.02M | -12.36% |
| 2026-02-10 | 0.31 | 0.32 | 0.26 | 0.27 | 1.33M | -13.59% |
| 2026-02-09 | 0.39 | 0.39 | 0.31 | 0.31 | 2.33M | -31.33% |
| 2026-02-06 | 0.44 | 0.46 | 0.43 | 0.45 | 352K | +3.21% |
| 2026-02-05 | 0.47 | 0.47 | 0.42 | 0.44 | 557K | -8.79% |
| 2026-02-04 | 0.46 | 0.50 | 0.45 | 0.48 | 404K | -1.24% |
| 2026-02-03 | 0.47 | 0.50 | 0.45 | 0.48 | 553K | +2.98% |
| 2026-02-02 | 0.45 | 0.49 | 0.44 | 0.47 | 863K | +1.08% |
| 2026-01-30 | 0.46 | 0.48 | 0.45 | 0.47 | 1.37M | -2.92% |
| 2026-01-29 | 0.48 | 0.49 | 0.38 | 0.48 | 16.73M | +3.90% |
| 2026-01-28 | 0.52 | 0.52 | 0.46 | 0.46 | 251K | -9.61% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASNS — Frequently Asked Questions
Quick answers to the most common questions about buying ASNS stock.
How has ASNS stock performed recently?
ASNS declined -98.6% over the past year, below its 5-year annualized CAGR of -79.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ASNS's all-time high price?
Actelis Networks, Inc. reached $394.00 on 2022-05-13. The 52-week high is $8.60. Current 1-year return of -98.6% places the stock further from historical peaks.
Where can I download ASNS historical price data?
This page provides ASNS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.