Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
0.3351
-0.0359 (-9.68%)
At close: Oct 30, 2026, 4:00 PM EDT
0.3600
+0.0249 (7.43%)
After-hours: Oct 30, 2026, 7:57 PM EDT
Actuate Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.38 | 0.39 | 0.33 | 0.34 | 0.34 | -9.68% | 489,470 |
| Oct 29, 2026 | 0.38 | 0.42 | 0.36 | 0.37 | 0.37 | -3.21% | 814,066 |
| Oct 28, 2026 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -4.06% | 715,710 |
| Oct 27, 2026 | 0.38 | 0.44 | 0.35 | 0.40 | 0.40 | -24.32% | 2,211,463 |
| Oct 26, 2026 | 0.51 | 0.60 | 0.48 | 0.53 | 0.53 | 11.09% | 236,324 |
| Oct 23, 2026 | 0.53 | 0.56 | 0.45 | 0.48 | 0.48 | -7.94% | 256,149 |
| Oct 22, 2026 | 0.57 | 0.60 | 0.47 | 0.52 | 0.52 | -8.18% | 335,004 |
| Oct 21, 2026 | 0.60 | 0.64 | 0.56 | 0.56 | 0.56 | -8.75% | 220,566 |
| Oct 20, 2026 | 0.59 | 0.66 | 0.55 | 0.62 | 0.62 | 2.85% | 166,679 |
| Oct 19, 2026 | 0.66 | 0.71 | 0.52 | 0.60 | 0.60 | -0.99% | 727,328 |
| Oct 16, 2026 | 0.49 | 0.64 | 0.47 | 0.61 | 0.61 | 21.02% | 874,671 |
| Oct 15, 2026 | 0.46 | 0.55 | 0.43 | 0.50 | 0.50 | 15.13% | 469,065 |
| Oct 14, 2026 | 0.48 | 0.49 | 0.41 | 0.43 | 0.43 | -6.88% | 438,492 |
| Oct 13, 2026 | 0.66 | 0.66 | 0.44 | 0.47 | 0.47 | -27.56% | 949,417 |
| Oct 12, 2026 | 0.60 | 0.68 | 0.60 | 0.64 | 0.64 | 5.49% | 269,474 |
| Oct 9, 2026 | 0.64 | 0.68 | 0.61 | 0.61 | 0.61 | -10.13% | 294,882 |
| Oct 8, 2026 | 0.68 | 0.72 | 0.62 | 0.68 | 0.68 | -6.24% | 324,356 |
| Oct 7, 2026 | 0.64 | 0.72 | 0.62 | 0.72 | 0.72 | -10.77% | 634,569 |
| 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 |