Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
2.020
-0.060 (-2.88%)
At close: May 29, 2026, 4:00 PM EDT
2.040
+0.020 (0.99%)
After-hours: May 29, 2026, 5:41 PM EDT
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.10 | 2.18 | 1.96 | 2.02 | 2.02 | -2.88% | 102,386 |
| May 28, 2026 | 2.10 | 2.19 | 1.97 | 2.08 | 2.08 | -1.42% | 133,032 |
| May 27, 2026 | 2.28 | 2.50 | 2.03 | 2.11 | 2.11 | -4.09% | 153,361 |
| May 26, 2026 | 2.42 | 2.50 | 2.15 | 2.20 | 2.20 | -7.56% | 155,464 |
| May 22, 2026 | 2.79 | 2.79 | 2.36 | 2.38 | 2.38 | -1.65% | 57,504 |
| May 21, 2026 | 2.44 | 2.52 | 2.32 | 2.42 | 2.42 | -3.59% | 113,203 |
| May 20, 2026 | 2.39 | 2.62 | 2.39 | 2.51 | 2.51 | 4.58% | 56,253 |
| May 19, 2026 | 2.43 | 2.49 | 2.31 | 2.40 | 2.40 | -1.23% | 55,376 |
| May 18, 2026 | 2.60 | 2.81 | 2.34 | 2.43 | 2.43 | -7.25% | 85,491 |
| May 15, 2026 | 2.88 | 2.96 | 2.61 | 2.62 | 2.62 | -9.66% | 85,696 |
| May 14, 2026 | 2.94 | 3.04 | 2.83 | 2.90 | 2.90 | -2.36% | 35,656 |
| May 13, 2026 | 2.89 | 3.05 | 2.74 | 2.97 | 2.97 | 2.77% | 95,634 |
| May 12, 2026 | 2.86 | 3.09 | 2.85 | 2.89 | 2.89 | -2.86% | 122,574 |
| May 11, 2026 | 3.27 | 3.35 | 2.90 | 2.98 | 2.98 | -9.85% | 687,930 |
| May 8, 2026 | 3.23 | 3.43 | 3.19 | 3.30 | 3.30 | -1.20% | 69,790 |
| May 7, 2026 | 2.98 | 3.42 | 2.84 | 3.34 | 3.34 | 11.71% | 156,869 |
| May 6, 2026 | 3.08 | 3.15 | 2.91 | 2.99 | 2.99 | -2.61% | 104,708 |
| May 5, 2026 | 2.98 | 3.08 | 2.81 | 3.07 | 3.07 | 4.07% | 38,988 |
| May 4, 2026 | 2.98 | 3.06 | 2.91 | 2.95 | 2.95 | -1.67% | 49,131 |
| May 1, 2026 | 2.94 | 3.13 | 2.85 | 3.00 | 3.00 | 2.04% | 93,666 |
| Apr 30, 2026 | 2.85 | 2.96 | 2.76 | 2.94 | 2.94 | 2.08% | 94,861 |
| Apr 29, 2026 | 2.79 | 2.97 | 2.64 | 2.88 | 2.88 | -0.69% | 104,675 |
| Apr 28, 2026 | 2.80 | 3.19 | 2.75 | 2.90 | 2.90 | 1.75% | 117,322 |
| Apr 27, 2026 | 2.99 | 3.19 | 2.78 | 2.85 | 2.85 | -4.04% | 237,031 |
| Apr 24, 2026 | 2.54 | 3.09 | 2.48 | 2.97 | 2.97 | 17.39% | 283,692 |
| Apr 23, 2026 | 2.80 | 2.95 | 2.41 | 2.53 | 2.53 | -8.99% | 202,802 |
| Apr 22, 2026 | 2.38 | 2.79 | 2.30 | 2.78 | 2.78 | 22.74% | 202,601 |
| Apr 21, 2026 | 2.66 | 2.66 | 2.24 | 2.27 | 2.27 | -13.55% | 310,918 |
| Apr 20, 2026 | 2.49 | 3.10 | 2.40 | 2.62 | 2.62 | 13.42% | 1,011,466 |
| Apr 17, 2026 | 2.23 | 2.32 | 2.10 | 2.31 | 2.31 | 7.44% | 66,442 |
| Apr 16, 2026 | 2.24 | 2.40 | 1.92 | 2.15 | 2.15 | - | 112,093 |
| Apr 15, 2026 | 2.14 | 2.59 | 2.05 | 2.15 | 2.15 | 3.37% | 363,388 |
| Apr 14, 2026 | 1.86 | 2.33 | 1.65 | 2.08 | 2.08 | 14.29% | 613,730 |
| 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 |