Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
1.110
-0.060 (-5.13%)
At close: Jul 31, 2026, 4:00 PM EDT
1.100
-0.010 (-0.90%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Actuate Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.14 | 1.14 | 1.03 | 1.06 | 1.06 | -7.83% | 214,385 |
| Jul 27, 2026 | 1.17 | 1.24 | 1.11 | 1.15 | 1.15 | -2.54% | 224,527 |
| Jul 24, 2026 | 1.23 | 1.25 | 1.16 | 1.18 | 1.18 | -6.35% | 93,394 |
| Jul 23, 2026 | 1.27 | 1.30 | 1.17 | 1.26 | 1.26 | -0.40% | 118,258 |
| Jul 22, 2026 | 1.37 | 1.41 | 1.26 | 1.27 | 1.27 | -6.30% | 128,184 |
| Jul 21, 2026 | 1.41 | 1.50 | 1.32 | 1.35 | 1.35 | -3.57% | 108,243 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.37 | 1.40 | 1.40 | -2.78% | 139,395 |
| Jul 17, 2026 | 1.61 | 1.67 | 1.44 | 1.44 | 1.44 | -13.25% | 177,265 |
| Jul 16, 2026 | 1.71 | 1.81 | 1.61 | 1.66 | 1.66 | -3.49% | 171,151 |
| Jul 15, 2026 | 1.80 | 1.81 | 1.60 | 1.72 | 1.72 | -0.58% | 272,454 |
| Jul 14, 2026 | 1.49 | 1.95 | 1.45 | 1.73 | 1.73 | 15.33% | 2,692,210 |
| Jul 13, 2026 | 1.25 | 1.60 | 1.25 | 1.50 | 1.50 | 23.97% | 2,668,957 |
| Jul 10, 2026 | 1.24 | 1.40 | 1.21 | 1.21 | 1.21 | -1.63% | 254,799 |
| Jul 9, 2026 | 1.25 | 1.50 | 1.16 | 1.23 | 1.23 | -7.52% | 662,098 |
| Jul 8, 2026 | 1.48 | 1.48 | 1.20 | 1.33 | 1.33 | -12.50% | 212,065 |
| Jul 7, 2026 | 1.37 | 1.54 | 1.37 | 1.52 | 1.52 | 8.57% | 109,485 |
| Jul 6, 2026 | 1.52 | 1.57 | 1.40 | 1.40 | 1.40 | -7.89% | 69,996 |
| Jul 2, 2026 | 1.44 | 1.58 | 1.41 | 1.52 | 1.52 | 5.56% | 179,886 |
| Jul 1, 2026 | 1.54 | 1.55 | 1.40 | 1.44 | 1.44 | -5.88% | 135,777 |
| Jun 30, 2026 | 1.62 | 1.63 | 1.46 | 1.53 | 1.53 | -3.16% | 116,517 |
| Jun 29, 2026 | 1.73 | 1.76 | 1.47 | 1.58 | 1.58 | -5.95% | 197,295 |
| Jun 26, 2026 | 1.96 | 2.00 | 1.68 | 1.68 | 1.68 | -14.29% | 846,218 |
| Jun 25, 2026 | 1.96 | 2.01 | 1.92 | 1.96 | 1.96 | 0.51% | 90,329 |
| Jun 24, 2026 | 1.96 | 2.05 | 1.92 | 1.95 | 1.95 | 1.04% | 60,676 |
| Jun 23, 2026 | 1.97 | 2.10 | 1.93 | 1.93 | 1.93 | -3.98% | 86,889 |
| Jun 22, 2026 | 2.15 | 2.33 | 1.99 | 2.01 | 2.01 | -2.90% | 178,078 |
| Jun 18, 2026 | 2.11 | 2.15 | 1.95 | 2.07 | 2.07 | 0.98% | 100,514 |
| Jun 17, 2026 | 2.03 | 2.16 | 1.99 | 2.05 | 2.05 | 0.99% | 73,846 |
| Jun 16, 2026 | 2.05 | 2.06 | 1.93 | 2.03 | 2.03 | -0.98% | 52,921 |
| Jun 15, 2026 | 2.14 | 2.15 | 1.97 | 2.05 | 2.05 | 1.49% | 120,856 |
| Jun 12, 2026 | 2.01 | 2.78 | 1.91 | 2.02 | 2.02 | 1.51% | 1,203,545 |
| Jun 11, 2026 | 1.94 | 2.05 | 1.85 | 1.99 | 1.99 | 2.05% | 49,882 |
| Jun 10, 2026 | 1.92 | 2.02 | 1.90 | 1.95 | 1.95 | -2.99% | 140,758 |
| Jun 9, 2026 | 1.93 | 2.29 | 1.89 | 2.01 | 2.01 | 10.44% | 282,317 |
| Jun 8, 2026 | 1.92 | 1.98 | 1.77 | 1.82 | 1.82 | -3.19% | 67,039 |
| Jun 5, 2026 | 2.00 | 2.00 | 1.85 | 1.88 | 1.88 | -3.09% | 63,914 |
| Jun 4, 2026 | 1.85 | 1.96 | 1.81 | 1.94 | 1.94 | 6.59% | 60,154 |
| Jun 3, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -3.19% | 82,420 |
| Jun 2, 2026 | 1.96 | 1.96 | 1.85 | 1.88 | 1.88 | -5.53% | 79,637 |
| Jun 1, 2026 | 2.18 | 2.25 | 1.91 | 1.99 | 1.99 | -1.49% | 155,415 |
| May 29, 2026 | 2.10 | 2.18 | 1.96 | 2.02 | 2.02 | -2.88% | 102,431 |
| May 28, 2026 | 2.10 | 2.19 | 1.97 | 2.08 | 2.08 | -1.42% | 133,432 |
| May 27, 2026 | 2.28 | 2.50 | 2.03 | 2.11 | 2.11 | -4.09% | 153,952 |
| May 26, 2026 | 2.42 | 2.50 | 2.15 | 2.20 | 2.20 | -7.56% | 155,471 |
| May 22, 2026 | 2.79 | 2.79 | 2.36 | 2.38 | 2.38 | -1.65% | 57,536 |
| 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 |