Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
3.740
-0.210 (-5.32%)
At close: Feb 27, 2026, 4:00 PM EST
3.770
+0.030 (0.80%)
After-hours: Feb 27, 2026, 4:10 PM EST
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.89 | 4.44 | 3.74 | 3.77 | 3.77 | -4.56% | 24,044 |
| Feb 26, 2026 | 4.09 | 4.14 | 3.77 | 3.95 | 3.95 | -2.71% | 48,998 |
| Feb 25, 2026 | 4.18 | 4.18 | 3.99 | 4.06 | 4.06 | -2.40% | 16,410 |
| Feb 24, 2026 | 3.82 | 4.25 | 3.82 | 4.16 | 4.16 | 10.64% | 20,719 |
| Feb 23, 2026 | 4.22 | 4.22 | 3.72 | 3.76 | 3.76 | -8.96% | 30,629 |
| Feb 20, 2026 | 4.22 | 4.49 | 4.13 | 4.13 | 4.13 | -2.59% | 52,381 |
| Feb 19, 2026 | 4.22 | 4.33 | 4.06 | 4.24 | 4.24 | -0.24% | 13,567 |
| Feb 18, 2026 | 4.24 | 4.46 | 4.17 | 4.25 | 4.25 | -0.23% | 22,623 |
| Feb 17, 2026 | 4.35 | 4.35 | 4.15 | 4.26 | 4.26 | -1.62% | 29,916 |
| Feb 13, 2026 | 4.24 | 4.39 | 4.11 | 4.33 | 4.33 | 2.12% | 37,026 |
| Feb 12, 2026 | 4.25 | 4.27 | 4.04 | 4.24 | 4.24 | 0.47% | 25,981 |
| Feb 11, 2026 | 4.27 | 4.33 | 4.08 | 4.22 | 4.22 | -1.17% | 17,665 |
| Feb 10, 2026 | 4.25 | 4.43 | 4.22 | 4.27 | 4.27 | 0.47% | 20,939 |
| Feb 9, 2026 | 4.40 | 4.40 | 4.17 | 4.25 | 4.25 | -3.63% | 18,605 |
| Feb 6, 2026 | 4.39 | 4.53 | 4.32 | 4.41 | 4.41 | 2.08% | 22,092 |
| Feb 5, 2026 | 4.67 | 4.67 | 4.14 | 4.32 | 4.32 | -8.67% | 77,802 |
| Feb 4, 2026 | 4.90 | 5.07 | 4.56 | 4.73 | 4.73 | -2.87% | 78,616 |
| Feb 3, 2026 | 5.06 | 5.10 | 4.61 | 4.87 | 4.87 | -3.18% | 84,050 |
| Feb 2, 2026 | 4.73 | 5.15 | 4.62 | 5.03 | 5.03 | 6.79% | 52,917 |
| Jan 30, 2026 | 4.70 | 4.86 | 4.57 | 4.71 | 4.71 | -0.63% | 60,863 |
| Jan 29, 2026 | 5.00 | 5.10 | 4.61 | 4.74 | 4.74 | -4.63% | 97,611 |
| Jan 28, 2026 | 5.50 | 5.59 | 4.96 | 4.97 | 4.97 | -8.81% | 117,799 |
| Jan 27, 2026 | 5.45 | 5.76 | 5.36 | 5.45 | 5.45 | 1.21% | 62,982 |
| Jan 26, 2026 | 5.34 | 5.75 | 5.30 | 5.39 | 5.39 | 1.41% | 162,960 |
| Jan 23, 2026 | 5.49 | 5.73 | 5.11 | 5.31 | 5.31 | -2.57% | 79,098 |
| Jan 22, 2026 | 5.84 | 5.89 | 5.45 | 5.45 | 5.45 | -7.00% | 87,201 |
| Jan 21, 2026 | 5.52 | 5.87 | 5.41 | 5.86 | 5.86 | 5.40% | 39,772 |
| Jan 20, 2026 | 5.62 | 5.84 | 5.46 | 5.56 | 5.56 | -2.28% | 24,539 |
| Jan 16, 2026 | 5.33 | 5.84 | 5.33 | 5.69 | 5.69 | 6.95% | 44,897 |
| Jan 15, 2026 | 5.27 | 5.35 | 5.09 | 5.32 | 5.32 | 1.14% | 58,296 |
| Jan 14, 2026 | 5.55 | 5.68 | 5.08 | 5.26 | 5.26 | -4.71% | 66,871 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.43 | 5.52 | 5.52 | -4.00% | 30,162 |
| Jan 12, 2026 | 6.15 | 6.20 | 5.68 | 5.75 | 5.75 | -6.35% | 94,483 |
| Jan 9, 2026 | 6.27 | 6.50 | 5.83 | 6.14 | 6.14 | -2.23% | 71,136 |
| Jan 8, 2026 | 6.56 | 6.72 | 6.18 | 6.28 | 6.28 | -3.24% | 61,809 |
| Jan 7, 2026 | 6.72 | 7.05 | 6.49 | 6.49 | 6.49 | -2.55% | 47,095 |
| Jan 6, 2026 | 6.63 | 6.83 | 6.42 | 6.66 | 6.66 | 5.05% | 94,392 |
| Jan 5, 2026 | 6.26 | 6.45 | 6.03 | 6.34 | 6.34 | 5.14% | 326,101 |
| Jan 2, 2026 | 6.12 | 6.63 | 5.78 | 6.03 | 6.03 | -1.47% | 59,850 |
| Dec 31, 2025 | 6.03 | 6.26 | 5.75 | 6.12 | 6.12 | 1.66% | 56,319 |
| Dec 30, 2025 | 5.89 | 6.24 | 5.88 | 6.02 | 6.02 | 2.73% | 57,203 |
| Dec 29, 2025 | 6.47 | 6.68 | 5.81 | 5.86 | 5.86 | -9.36% | 97,699 |
| Dec 26, 2025 | 6.50 | 6.68 | 6.34 | 6.47 | 6.47 | -1.45% | 13,567 |
| Dec 24, 2025 | 6.61 | 6.80 | 6.39 | 6.56 | 6.56 | -0.76% | 57,946 |
| Dec 23, 2025 | 6.89 | 6.89 | 6.51 | 6.61 | 6.61 | -2.51% | 20,169 |
| Dec 22, 2025 | 6.95 | 7.25 | 6.74 | 6.78 | 6.78 | -2.87% | 40,100 |
| Dec 19, 2025 | 7.03 | 7.05 | 6.83 | 6.98 | 6.98 | -0.57% | 447,565 |
| Dec 18, 2025 | 6.86 | 7.11 | 6.66 | 7.02 | 7.02 | 2.33% | 23,449 |
| Dec 17, 2025 | 6.92 | 7.03 | 6.65 | 6.86 | 6.86 | -1.44% | 29,350 |
| Dec 16, 2025 | 6.89 | 7.16 | 6.87 | 6.96 | 6.96 | 1.46% | 35,947 |
| Dec 15, 2025 | 7.63 | 7.70 | 6.64 | 6.86 | 6.86 | -8.78% | 158,682 |
| Dec 12, 2025 | 7.46 | 7.64 | 7.30 | 7.52 | 7.52 | 1.35% | 104,141 |
| Dec 11, 2025 | 7.48 | 7.63 | 7.00 | 7.42 | 7.42 | -2.37% | 87,892 |
| Dec 10, 2025 | 7.01 | 7.90 | 6.89 | 7.60 | 7.60 | 2.01% | 218,515 |
| Dec 9, 2025 | 7.62 | 7.62 | 7.28 | 7.45 | 7.45 | -0.53% | 57,037 |
| Dec 8, 2025 | 7.48 | 7.62 | 7.08 | 7.49 | 7.49 | 1.90% | 85,359 |
| Dec 5, 2025 | 7.48 | 7.64 | 7.30 | 7.35 | 7.35 | - | 57,149 |
| Dec 4, 2025 | 7.43 | 7.50 | 7.23 | 7.35 | 7.35 | -1.08% | 67,950 |
| Dec 3, 2025 | 7.36 | 7.49 | 7.20 | 7.43 | 7.43 | 1.36% | 49,500 |
| Dec 2, 2025 | 7.28 | 7.34 | 7.12 | 7.33 | 7.33 | 2.23% | 41,117 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.05 | 7.17 | 7.17 | -6.03% | 99,291 |
| Nov 28, 2025 | 6.77 | 7.79 | 6.68 | 7.63 | 7.63 | 10.58% | 54,906 |
| Nov 26, 2025 | 6.09 | 7.01 | 5.80 | 6.90 | 6.90 | 10.40% | 122,842 |
| Nov 25, 2025 | 6.22 | 6.48 | 6.17 | 6.25 | 6.25 | -0.16% | 40,838 |
| Nov 24, 2025 | 6.38 | 6.49 | 6.10 | 6.26 | 6.26 | -0.79% | 39,604 |
| Nov 21, 2025 | 6.08 | 6.33 | 5.99 | 6.31 | 6.31 | 3.61% | 75,533 |
| Nov 20, 2025 | 5.88 | 6.25 | 5.61 | 6.09 | 6.09 | 4.10% | 208,376 |
| Nov 19, 2025 | 5.95 | 6.26 | 5.78 | 5.85 | 5.85 | -4.10% | 19,059 |
| Nov 18, 2025 | 5.83 | 6.15 | 5.80 | 6.10 | 6.10 | 3.04% | 18,822 |
| Nov 17, 2025 | 5.83 | 6.16 | 5.75 | 5.92 | 5.92 | 0.17% | 64,809 |
| Nov 14, 2025 | 5.91 | 6.18 | 5.66 | 5.91 | 5.91 | 0.51% | 14,501 |
| Nov 13, 2025 | 6.25 | 6.25 | 5.70 | 5.88 | 5.88 | -6.67% | 34,993 |
| Nov 12, 2025 | 6.01 | 6.38 | 5.96 | 6.30 | 6.30 | 1.78% | 46,284 |
| Nov 11, 2025 | 5.83 | 6.26 | 5.69 | 6.19 | 6.19 | 4.92% | 58,614 |
| Nov 10, 2025 | 6.12 | 6.14 | 5.72 | 5.90 | 5.90 | -3.91% | 51,870 |
| Nov 7, 2025 | 6.20 | 6.28 | 6.01 | 6.14 | 6.14 | -1.44% | 35,344 |
| Nov 6, 2025 | 6.42 | 6.42 | 6.23 | 6.23 | 6.23 | -3.56% | 18,650 |
| Nov 5, 2025 | 6.42 | 6.58 | 6.16 | 6.46 | 6.46 | 0.62% | 26,741 |
| Nov 4, 2025 | 6.50 | 6.66 | 6.39 | 6.42 | 6.42 | -4.18% | 27,886 |
| Nov 3, 2025 | 6.67 | 7.01 | 6.54 | 6.70 | 6.70 | 0.60% | 13,696 |
| Oct 31, 2025 | 6.57 | 6.81 | 6.50 | 6.66 | 6.66 | 1.22% | 31,186 |
| Oct 30, 2025 | 6.84 | 6.84 | 6.30 | 6.58 | 6.58 | 2.02% | 17,210 |
| Oct 29, 2025 | 6.84 | 7.29 | 6.45 | 6.45 | 6.45 | -4.87% | 58,541 |
| Oct 28, 2025 | 7.17 | 7.21 | 6.71 | 6.78 | 6.78 | -6.74% | 65,300 |
| Oct 27, 2025 | 7.20 | 7.34 | 7.14 | 7.27 | 7.27 | 0.97% | 32,792 |
| Oct 24, 2025 | 7.29 | 7.42 | 7.04 | 7.20 | 7.20 | -0.69% | 68,495 |
| Oct 23, 2025 | 7.20 | 7.39 | 7.08 | 7.25 | 7.25 | 0.83% | 45,708 |
| Oct 22, 2025 | 7.29 | 7.34 | 7.01 | 7.19 | 7.19 | -1.98% | 30,788 |
| Oct 21, 2025 | 7.33 | 7.46 | 7.21 | 7.34 | 7.34 | -0.68% | 22,875 |
| Oct 20, 2025 | 7.47 | 7.62 | 7.27 | 7.39 | 7.39 | -1.27% | 37,247 |
| Oct 17, 2025 | 7.78 | 8.01 | 7.27 | 7.48 | 7.48 | -4.10% | 193,339 |
| Oct 16, 2025 | 7.90 | 8.20 | 7.31 | 7.80 | 7.80 | -0.38% | 196,560 |
| Oct 15, 2025 | 8.15 | 8.20 | 7.60 | 7.83 | 7.83 | -3.21% | 82,538 |
| Oct 14, 2025 | 8.09 | 8.27 | 7.58 | 8.09 | 8.09 | - | 57,517 |
| Oct 13, 2025 | 7.78 | 8.30 | 7.78 | 8.09 | 8.09 | 3.85% | 53,110 |
| Oct 10, 2025 | 8.12 | 8.49 | 7.67 | 7.79 | 7.79 | -3.71% | 138,123 |
| Oct 9, 2025 | 7.11 | 8.13 | 7.09 | 8.09 | 8.09 | 15.41% | 169,871 |
| Oct 8, 2025 | 7.07 | 7.38 | 7.00 | 7.01 | 7.01 | -0.43% | 54,880 |
| Oct 7, 2025 | 7.08 | 7.10 | 6.87 | 7.04 | 7.04 | 0.28% | 27,612 |
| Oct 6, 2025 | 6.97 | 7.12 | 6.82 | 7.02 | 7.02 | 0.57% | 28,351 |