Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
2.910
+0.060 (2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
2.900
-0.010 (-0.34%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.00 | 3.13 | 2.91 | 2.91 | - | 2.11% | 111,091 |
| Apr 27, 2026 | 2.99 | 3.19 | 2.78 | 2.85 | 2.85 | -4.04% | 237,021 |
| Apr 24, 2026 | 2.54 | 3.09 | 2.48 | 2.97 | 2.97 | 17.39% | 283,478 |
| Apr 23, 2026 | 2.80 | 2.95 | 2.41 | 2.53 | 2.53 | -8.99% | 202,247 |
| Apr 22, 2026 | 2.38 | 2.79 | 2.30 | 2.78 | 2.78 | 22.74% | 198,274 |
| Apr 21, 2026 | 2.66 | 2.66 | 2.24 | 2.27 | 2.27 | -13.55% | 309,932 |
| Apr 20, 2026 | 2.49 | 3.10 | 2.40 | 2.62 | 2.62 | 13.42% | 1,007,245 |
| Apr 17, 2026 | 2.23 | 2.32 | 2.10 | 2.31 | 2.31 | 7.44% | 66,342 |
| Apr 16, 2026 | 2.24 | 2.40 | 1.92 | 2.15 | 2.15 | - | 112,003 |
| Apr 15, 2026 | 2.14 | 2.59 | 2.05 | 2.15 | 2.15 | 3.37% | 354,159 |
| Apr 14, 2026 | 1.86 | 2.33 | 1.65 | 2.08 | 2.08 | 14.29% | 611,927 |
| Apr 13, 2026 | 1.72 | 1.84 | 1.58 | 1.82 | 1.82 | 5.81% | 125,005 |
| Apr 10, 2026 | 1.95 | 1.96 | 1.69 | 1.72 | 1.72 | -8.99% | 56,313 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.77 | 1.89 | 1.89 | -1.56% | 85,579 |
| Apr 8, 2026 | 2.13 | 2.19 | 1.90 | 1.92 | 1.92 | -9.43% | 89,177 |
| Apr 7, 2026 | 2.17 | 2.17 | 1.81 | 2.12 | 2.12 | 0.95% | 243,599 |
| Apr 6, 2026 | 2.43 | 2.60 | 2.09 | 2.10 | 2.10 | -15.32% | 137,100 |
| Apr 2, 2026 | 2.46 | 2.60 | 2.34 | 2.48 | 2.48 | -0.40% | 42,825 |
| Apr 1, 2026 | 2.80 | 2.94 | 2.43 | 2.49 | 2.49 | -9.12% | 99,715 |
| Mar 31, 2026 | 2.38 | 2.74 | 2.24 | 2.74 | 2.74 | 19.65% | 113,001 |
| Mar 30, 2026 | 2.15 | 2.34 | 2.09 | 2.29 | 2.29 | 6.51% | 50,057 |
| Mar 27, 2026 | 2.25 | 2.25 | 2.05 | 2.15 | 2.15 | -5.29% | 37,313 |
| Mar 26, 2026 | 2.31 | 2.39 | 2.25 | 2.27 | 2.27 | -2.16% | 43,332 |
| Mar 25, 2026 | 2.28 | 2.35 | 2.15 | 2.32 | 2.32 | 4.98% | 122,216 |
| Mar 24, 2026 | 2.44 | 2.54 | 2.18 | 2.21 | 2.21 | -9.43% | 90,106 |
| Mar 23, 2026 | 2.40 | 2.47 | 2.31 | 2.44 | 2.44 | 3.83% | 40,585 |
| Mar 20, 2026 | 2.52 | 2.70 | 2.27 | 2.35 | 2.35 | -6.00% | 123,666 |
| Mar 19, 2026 | 2.55 | 2.60 | 2.31 | 2.50 | 2.50 | -0.79% | 116,693 |
| Mar 18, 2026 | 2.70 | 2.71 | 2.50 | 2.52 | 2.52 | -9.03% | 63,937 |
| Mar 17, 2026 | 2.70 | 2.80 | 2.61 | 2.77 | 2.77 | 3.36% | 80,309 |
| Mar 16, 2026 | 2.55 | 2.75 | 2.48 | 2.68 | 2.68 | 4.69% | 116,099 |
| Mar 13, 2026 | 2.55 | 2.66 | 2.42 | 2.56 | 2.56 | 0.39% | 120,715 |
| Mar 12, 2026 | 2.45 | 2.59 | 2.33 | 2.55 | 2.55 | 1.19% | 139,222 |
| Mar 11, 2026 | 2.89 | 3.05 | 2.50 | 2.52 | 2.52 | -11.27% | 97,786 |
| Mar 10, 2026 | 2.95 | 3.03 | 2.74 | 2.84 | 2.84 | -3.57% | 49,440 |
| Mar 9, 2026 | 2.89 | 3.11 | 2.64 | 2.95 | 2.95 | 2.97% | 91,361 |
| Mar 6, 2026 | 3.12 | 3.24 | 2.86 | 2.86 | 2.86 | -10.63% | 83,288 |
| Mar 5, 2026 | 3.04 | 3.22 | 2.90 | 3.20 | 3.20 | 4.92% | 82,706 |
| Mar 4, 2026 | 3.15 | 3.23 | 2.73 | 3.05 | 3.05 | -0.33% | 218,515 |
| Mar 3, 2026 | 3.70 | 3.76 | 3.02 | 3.06 | 3.06 | -18.40% | 160,437 |
| Mar 2, 2026 | 3.60 | 3.94 | 3.53 | 3.75 | 3.75 | 0.27% | 42,982 |
| Feb 27, 2026 | 3.89 | 4.44 | 3.74 | 3.74 | 3.74 | -5.32% | 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% | 23,104 |
| 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% | 29,918 |
| 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% | 17,666 |
| 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% | 22,102 |
| Feb 5, 2026 | 4.67 | 4.67 | 4.14 | 4.32 | 4.32 | -8.67% | 77,814 |
| 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% | 52,937 |
| 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% | 97,651 |
| Jan 28, 2026 | 5.50 | 5.59 | 4.96 | 4.97 | 4.97 | -8.81% | 117,964 |
| Jan 27, 2026 | 5.45 | 5.76 | 5.36 | 5.45 | 5.45 | 1.21% | 62,988 |
| Jan 26, 2026 | 5.34 | 5.75 | 5.30 | 5.39 | 5.39 | 1.41% | 163,737 |
| Jan 23, 2026 | 5.49 | 5.73 | 5.11 | 5.31 | 5.31 | -2.57% | 79,128 |
| 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% | 24,553 |
| Jan 16, 2026 | 5.33 | 5.84 | 5.33 | 5.69 | 5.69 | 6.95% | 44,901 |
| Jan 15, 2026 | 5.27 | 5.35 | 5.09 | 5.32 | 5.32 | 1.14% | 58,302 |
| Jan 14, 2026 | 5.55 | 5.68 | 5.08 | 5.26 | 5.26 | -4.71% | 67,135 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.43 | 5.52 | 5.52 | -4.00% | 30,212 |
| Jan 12, 2026 | 6.15 | 6.20 | 5.68 | 5.75 | 5.75 | -6.35% | 95,323 |
| Jan 9, 2026 | 6.27 | 6.50 | 5.83 | 6.14 | 6.14 | -2.23% | 71,140 |
| Jan 8, 2026 | 6.56 | 6.72 | 6.18 | 6.28 | 6.28 | -3.24% | 62,142 |
| Jan 7, 2026 | 6.72 | 7.05 | 6.49 | 6.49 | 6.49 | -2.55% | 48,343 |
| Jan 6, 2026 | 6.63 | 6.83 | 6.42 | 6.66 | 6.66 | 5.05% | 94,620 |
| 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% | 20,170 |
| Dec 22, 2025 | 6.95 | 7.25 | 6.74 | 6.78 | 6.78 | -2.87% | 40,116 |
| Dec 19, 2025 | 7.03 | 7.05 | 6.83 | 6.98 | 6.98 | -0.57% | 447,636 |
| 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% | 35,997 |
| Dec 15, 2025 | 7.63 | 7.70 | 6.64 | 6.86 | 6.86 | -8.78% | 158,714 |
| Dec 12, 2025 | 7.46 | 7.64 | 7.30 | 7.52 | 7.52 | 1.35% | 104,664 |
| 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% | 218,517 |
| 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% | 49,520 |