Actelis Networks, Inc.
ASNSNASDAQTechnology
$0.09
+$0.00(+1.36%)
Market Cap$81992
P/E Ratio—
52W High$8.6
52W Low$0.03
Actelis Networks, Inc. (ASNS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
asns · EOD price history · split-adj. · FMP · as of May 7, 2026
5-Year High5Y
$394.00
May 13, 2022
-100.0% from here
5-Year Low5Y
$0.0300
Apr 10, 2026
+197.3% from low
IPO Priceadj.
$240.00
May 13, 2022
-100.0% since IPO
1 Year Ago
$7.01
Jun 9, 2025
-98.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASNS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 193K | -5.26% |
| May 6, 2026 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 327K | +13.92% |
| May 5, 2026 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 443K | -21.00% |
| May 4, 2026 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 200K | -17.43% |
| May 1, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 60K | +2.27% |
| Apr 30, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 349K | +3.45% |
| Apr 29, 2026 | $0.10 | $0.11 | $0.08 | $0.09 | $0.09 | 140K | -8.00% |
| Apr 28, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 406K | +4.65% |
| Apr 27, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 221K | -3.33% |
| Apr 24, 2026 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 334K | +9.20% |
| Apr 23, 2026 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 791K | -2.25% |
| Apr 22, 2026 | $0.10 | $0.11 | $0.08 | $0.09 | $0.09 | 547K | -5.26% |
| Apr 21, 2026 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 502K | +17.28% |
| Apr 20, 2026 | $0.11 | $0.13 | $0.07 | $0.08 | $0.08 | 1.5M | -23.36% |
| Apr 17, 2026 | $0.13 | $0.15 | $0.11 | $0.13 | $0.13 | 402K | -6.72% |
| Apr 16, 2026 | $0.14 | $0.16 | $0.13 | $0.13 | $0.13 | 984K | -9.72% |
| Apr 15, 2026 | $0.14 | $0.18 | $0.14 | $0.15 | $0.15 | 1.2M | +1.40% |
| Apr 14, 2026 | $0.11 | $0.18 | $0.09 | $0.13 | $0.13 | 2.7M | +21.82% |
| Apr 13, 2026 | $0.07 | $0.12 | $0.06 | $0.11 | $0.11 | 2.1M | +64.71% |
| Apr 10, 2026 | $0.06 | $0.09 | $0.03 | $0.09 | $0.09 | 3.7M | +46.67% |
Showing 1–20 of 999 records
Annual Stock Price Performance · ASNS
Jan 1 → Dec 31 · 5 years2026-82.0%$0.50 → $0.09
-82.0%
2025-96.6%$14.60 → $0.49
-96.6%
2024+18.6%$11.30 → $13.40
+18.6%
2023-79.6%$55.00 → $11.20
-79.6%
2022-87.8%$390.00 → $47.70
-87.8%
Best Year2024 · +18.6%
Worst Year2025 · -96.6%
Positive Years1 / 5
Avg Annual Return-65.5%
5Y Total Return-100.0%
5Y CAGR~-81.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in ASNS?
If you invested $1,000 in ASNS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-86.1% / yr
Profit$-1,000
Based on May 13, 2022 · $240.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Actelis Networks, Inc. (ASNS) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.09. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ASNS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ASNS historical stock pricesFMP EOD datasplit-adjusted OHLCV