Actuate Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.11	2.15	1.95	2.07	2.07	0.98%	99,794
Jun 17, 2026	2.03	2.16	1.99	2.05	2.05	0.99%	73,835
Jun 16, 2026	2.05	2.06	1.93	2.03	2.03	-0.98%	50,876
Jun 15, 2026	2.14	2.15	1.97	2.05	2.05	1.49%	120,831
Jun 12, 2026	2.01	2.78	1.91	2.02	2.02	1.51%	1,198,853
Jun 11, 2026	1.94	2.05	1.85	1.99	1.99	2.05%	49,768
Jun 10, 2026	1.92	2.02	1.90	1.95	1.95	-2.99%	140,751
Jun 9, 2026	1.93	2.29	1.89	2.01	2.01	10.44%	277,881
Jun 8, 2026	1.92	1.98	1.77	1.82	1.82	-3.19%	66,992
Jun 5, 2026	2.00	2.00	1.85	1.88	1.88	-3.09%	63,732
Jun 4, 2026	1.85	1.96	1.81	1.94	1.94	6.59%	59,526
Jun 3, 2026	1.89	1.90	1.82	1.82	1.82	-3.19%	82,410
Jun 2, 2026	1.96	1.96	1.85	1.88	1.88	-5.53%	79,598
Jun 1, 2026	2.18	2.25	1.91	1.99	1.99	-1.49%	151,705
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