Skip to main content
Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
1.680
-0.280 (-14.29%)
At close: Jun 26, 2026, 4:00 PM EDT
1.780
+0.100 (5.95%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Actuate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.962.001.681.681.68-14.29%845,215
Jun 25, 20261.962.011.921.961.960.51%90,329
Jun 24, 20261.962.051.921.951.951.04%60,618
Jun 23, 20261.972.101.931.931.93-3.98%86,889
Jun 22, 20262.152.331.992.012.01-2.90%178,056
Jun 18, 20262.112.151.952.072.070.98%99,794
Jun 17, 20262.032.161.992.052.050.99%73,835
Jun 16, 20262.052.061.932.032.03-0.98%50,876
Jun 15, 20262.142.151.972.052.051.49%120,831
Jun 12, 20262.012.781.912.022.021.51%1,198,853
Jun 11, 20261.942.051.851.991.992.05%49,768
Jun 10, 20261.922.021.901.951.95-2.99%140,751
Jun 9, 20261.932.291.892.012.0110.44%277,881
Jun 8, 20261.921.981.771.821.82-3.19%66,992
Jun 5, 20262.002.001.851.881.88-3.09%63,732
Jun 4, 20261.851.961.811.941.946.59%59,526
Jun 3, 20261.891.901.821.821.82-3.19%82,410
Jun 2, 20261.961.961.851.881.88-5.53%79,598
Jun 1, 20262.182.251.911.991.99-1.49%151,705
May 29, 20262.102.181.962.022.02-2.88%102,386
May 28, 20262.102.191.972.082.08-1.42%133,032
May 27, 20262.282.502.032.112.11-4.09%153,361
May 26, 20262.422.502.152.202.20-7.56%155,464
May 22, 20262.792.792.362.382.38-1.65%57,504
May 21, 20262.442.522.322.422.42-3.59%113,203
May 20, 20262.392.622.392.512.514.58%56,253
May 19, 20262.432.492.312.402.40-1.23%55,376
May 18, 20262.602.812.342.432.43-7.25%85,491
May 15, 20262.882.962.612.622.62-9.66%85,696
May 14, 20262.943.042.832.902.90-2.36%35,656
May 13, 20262.893.052.742.972.972.77%95,634
May 12, 20262.863.092.852.892.89-2.86%122,574
May 11, 20263.273.352.902.982.98-9.85%687,930
May 8, 20263.233.433.193.303.30-1.20%69,790
May 7, 20262.983.422.843.343.3411.71%156,869
May 6, 20263.083.152.912.992.99-2.61%104,708
May 5, 20262.983.082.813.073.074.07%38,988
May 4, 20262.983.062.912.952.95-1.67%49,131
May 1, 20262.943.132.853.003.002.04%93,666
Apr 30, 20262.852.962.762.942.942.08%94,861
Apr 29, 20262.792.972.642.882.88-0.69%104,675
Apr 28, 20262.803.192.752.902.901.75%117,322
Apr 27, 20262.993.192.782.852.85-4.04%237,031
Apr 24, 20262.543.092.482.972.9717.39%283,692
Apr 23, 20262.802.952.412.532.53-8.99%202,802
Apr 22, 20262.382.792.302.782.7822.74%202,601
Apr 21, 20262.662.662.242.272.27-13.55%310,918
Apr 20, 20262.493.102.402.622.6213.42%1,011,466
Apr 17, 20262.232.322.102.312.317.44%66,442
Apr 16, 20262.242.401.922.152.15-112,093
Apr 15, 20262.142.592.052.152.153.37%363,388
Apr 14, 20261.862.331.652.082.0814.29%613,730
Apr 13, 20261.721.841.581.821.825.81%125,005
Apr 10, 20261.951.961.691.721.72-8.99%56,313
Apr 9, 20261.941.941.771.891.89-1.56%85,579
Apr 8, 20262.132.191.901.921.92-9.43%89,177
Apr 7, 20262.172.171.812.122.120.95%243,599
Apr 6, 20262.432.602.092.102.10-15.32%137,100
Apr 2, 20262.462.602.342.482.48-0.40%42,825
Apr 1, 20262.802.942.432.492.49-9.12%99,715
Mar 31, 20262.382.742.242.742.7419.65%113,001
Mar 30, 20262.152.342.092.292.296.51%50,057
Mar 27, 20262.252.252.052.152.15-5.29%37,313
Mar 26, 20262.312.392.252.272.27-2.16%43,332
Mar 25, 20262.282.352.152.322.324.98%122,216
Mar 24, 20262.442.542.182.212.21-9.43%90,106
Mar 23, 20262.402.472.312.442.443.83%40,585
Mar 20, 20262.522.702.272.352.35-6.00%123,666
Mar 19, 20262.552.602.312.502.50-0.79%116,693
Mar 18, 20262.702.712.502.522.52-9.03%63,937
Mar 17, 20262.702.802.612.772.773.36%80,309
Mar 16, 20262.552.752.482.682.684.69%116,099
Mar 13, 20262.552.662.422.562.560.39%120,715
Mar 12, 20262.452.592.332.552.551.19%139,222
Mar 11, 20262.893.052.502.522.52-11.27%97,786
Mar 10, 20262.953.032.742.842.84-3.57%49,440
Mar 9, 20262.893.112.642.952.952.97%91,361
Mar 6, 20263.123.242.862.862.86-10.63%83,288
Mar 5, 20263.043.222.903.203.204.92%82,706
Mar 4, 20263.153.232.733.053.05-0.33%218,515
Mar 3, 20263.703.763.023.063.06-18.40%160,437
Mar 2, 20263.603.943.533.753.750.27%42,982
Feb 27, 20263.894.443.743.743.74-5.32%24,044
Feb 26, 20264.094.143.773.953.95-2.71%48,998
Feb 25, 20264.184.183.994.064.06-2.40%16,410
Feb 24, 20263.824.253.824.164.1610.64%23,104
Feb 23, 20264.224.223.723.763.76-8.96%30,629
Feb 20, 20264.224.494.134.134.13-2.59%52,381
Feb 19, 20264.224.334.064.244.24-0.24%13,567
Feb 18, 20264.244.464.174.254.25-0.23%22,623
Feb 17, 20264.354.354.154.264.26-1.62%29,918
Feb 13, 20264.244.394.114.334.332.12%37,026
Feb 12, 20264.254.274.044.244.240.47%25,981
Feb 11, 20264.274.334.084.224.22-1.17%17,666
Feb 10, 20264.254.434.224.274.270.47%20,939
Feb 9, 20264.404.404.174.254.25-3.63%18,605
Feb 6, 20264.394.534.324.414.412.08%22,102
Feb 5, 20264.674.674.144.324.32-8.67%77,814
Feb 4, 20264.905.074.564.734.73-2.87%78,616
Feb 3, 20265.065.104.614.874.87-3.18%84,050