Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
0.7242
-0.0874 (-10.77%)
At close: Oct 7, 2026, 4:00 PM EDT
0.684257
-0.0399 (-5.52%)
After-hours: Oct 7, 2026, 6:00 PM EDT
Actuate Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.64 | 0.72 | 0.62 | 0.72 | 0.72 | -10.77% | 637,890 |
| Oct 6, 2026 | 0.89 | 0.89 | 0.76 | 0.81 | 0.81 | -7.24% | 227,471 |
| Oct 5, 2026 | 0.85 | 0.93 | 0.80 | 0.87 | 0.87 | 6.83% | 201,876 |
| Oct 2, 2026 | 0.93 | 0.95 | 0.80 | 0.82 | 0.82 | -7.89% | 90,463 |
| Oct 1, 2026 | 0.80 | 0.96 | 0.77 | 0.89 | 0.89 | 14.04% | 483,718 |
| Sep 30, 2026 | 0.71 | 0.83 | 0.69 | 0.78 | 0.78 | 13.66% | 398,973 |
| Sep 29, 2026 | 0.74 | 0.75 | 0.68 | 0.69 | 0.69 | -6.82% | 107,667 |
| Sep 28, 2026 | 0.69 | 0.74 | 0.60 | 0.74 | 0.74 | 8.26% | 276,132 |
| Sep 25, 2026 | 0.65 | 0.75 | 0.64 | 0.68 | 0.68 | 9.68% | 381,775 |
| Sep 24, 2026 | 0.75 | 0.75 | 0.61 | 0.62 | 0.62 | -15.25% | 235,616 |
| Sep 23, 2026 | 0.80 | 0.87 | 0.72 | 0.73 | 0.73 | -9.39% | 221,155 |
| Sep 22, 2026 | 0.90 | 0.93 | 0.80 | 0.81 | 0.81 | -11.01% | 187,217 |
| Sep 21, 2026 | 0.99 | 1.02 | 0.89 | 0.91 | 0.91 | -7.53% | 267,511 |
| Sep 18, 2026 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -1.41% | 113,077 |
| Sep 17, 2026 | 1.04 | 1.05 | 0.96 | 1.00 | 1.00 | -0.22% | 166,247 |
| Sep 16, 2026 | 1.00 | 1.05 | 0.94 | 1.00 | 1.00 | 1.39% | 208,794 |
| Sep 15, 2026 | 1.04 | 1.06 | 0.98 | 0.98 | 0.98 | -4.50% | 148,105 |
| Sep 14, 2026 | 1.08 | 1.09 | 0.99 | 1.03 | 1.03 | -3.74% | 259,000 |
| Sep 11, 2026 | 1.15 | 1.23 | 1.03 | 1.07 | 1.07 | -6.96% | 238,443 |
| Sep 10, 2026 | 1.25 | 1.28 | 1.13 | 1.15 | 1.15 | -8.73% | 204,419 |
| Sep 9, 2026 | 1.38 | 1.40 | 1.26 | 1.26 | 1.26 | -8.03% | 119,438 |
| Sep 8, 2026 | 1.46 | 1.48 | 1.33 | 1.37 | 1.37 | -7.43% | 209,794 |
| Sep 4, 2026 | 1.45 | 1.73 | 1.33 | 1.48 | 1.48 | 8.03% | 1,319,140 |
| Sep 3, 2026 | 1.39 | 1.46 | 1.26 | 1.37 | 1.37 | 5.38% | 473,872 |
| Sep 2, 2026 | 1.50 | 1.55 | 1.30 | 1.30 | 1.30 | -15.58% | 329,016 |
| Sep 1, 2026 | 1.49 | 1.58 | 1.41 | 1.54 | 1.54 | 1.32% | 129,562 |
| Aug 31, 2026 | 1.64 | 1.65 | 1.46 | 1.52 | 1.52 | -8.16% | 274,637 |
| Aug 28, 2026 | 1.69 | 1.78 | 1.63 | 1.66 | 1.66 | -2.07% | 231,243 |
| Aug 27, 2026 | 1.77 | 1.80 | 1.63 | 1.69 | 1.69 | -5.06% | 363,410 |
| Aug 26, 2026 | 1.73 | 1.97 | 1.57 | 1.78 | 1.78 | 12.66% | 3,285,406 |
| Aug 25, 2026 | 1.24 | 1.58 | 1.20 | 1.58 | 1.58 | 28.46% | 569,255 |
| Aug 24, 2026 | 1.28 | 1.31 | 1.18 | 1.23 | 1.23 | -3.15% | 179,284 |
| Aug 21, 2026 | 1.22 | 1.34 | 1.18 | 1.27 | 1.27 | 3.25% | 264,157 |
| Aug 20, 2026 | 1.06 | 1.34 | 1.01 | 1.23 | 1.23 | 16.04% | 922,070 |
| Aug 19, 2026 | 1.04 | 1.10 | 1.00 | 1.06 | 1.06 | 0.95% | 156,526 |
| Aug 18, 2026 | 1.00 | 1.14 | 0.99 | 1.05 | 1.05 | 6.06% | 325,180 |
| Aug 17, 2026 | 1.02 | 1.03 | 0.95 | 0.99 | 0.99 | -1.98% | 130,422 |
| Aug 14, 2026 | 0.97 | 1.03 | 0.90 | 1.01 | 1.01 | 3.58% | 109,612 |
| Aug 13, 2026 | 0.98 | 0.99 | 0.94 | 0.98 | 0.98 | 0.54% | 100,888 |
| Aug 12, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -3.97% | 206,473 |
| Aug 11, 2026 | 1.02 | 1.04 | 0.91 | 1.01 | 1.01 | -0.98% | 315,944 |
| Aug 10, 2026 | 1.13 | 1.14 | 1.00 | 1.02 | 1.02 | -7.69% | 215,254 |
| Aug 7, 2026 | 1.24 | 1.25 | 1.10 | 1.11 | 1.11 | -10.16% | 203,119 |
| Aug 6, 2026 | 1.15 | 1.25 | 1.12 | 1.23 | 1.23 | 8.85% | 174,650 |
| Aug 5, 2026 | 1.12 | 1.22 | 1.07 | 1.13 | 1.13 | 0.89% | 175,614 |
| Aug 4, 2026 | 1.08 | 1.15 | 1.02 | 1.12 | 1.12 | 5.66% | 309,765 |
| Aug 3, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -4.50% | 174,598 |
| Jul 31, 2026 | 1.19 | 1.21 | 1.09 | 1.11 | 1.11 | -5.13% | 154,935 |
| Jul 30, 2026 | 1.09 | 1.19 | 1.06 | 1.17 | 1.17 | 8.33% | 264,607 |
| Jul 29, 2026 | 1.09 | 1.14 | 1.07 | 1.08 | 1.08 | 1.89% | 59,229 |