Actuate Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	3.08	3.08	2.91	2.94	-	-4.40%	42,731
May 5, 2026	2.98	3.08	2.81	3.07	3.07	4.07%	38,880
May 4, 2026	2.98	3.06	2.91	2.95	2.95	-1.67%	49,021
May 1, 2026	2.94	3.13	2.85	3.00	3.00	2.04%	93,613
Apr 30, 2026	2.85	2.96	2.76	2.94	2.94	2.08%	92,969
Apr 29, 2026	2.79	2.97	2.64	2.88	2.88	-0.69%	104,673
Apr 28, 2026	2.80	3.19	2.75	2.90	2.90	1.75%	117,255
Apr 27, 2026	2.99	3.19	2.78	2.85	2.85	-4.04%	237,021
Apr 24, 2026	2.54	3.09	2.48	2.97	2.97	17.39%	283,478
Apr 23, 2026	2.80	2.95	2.41	2.53	2.53	-8.99%	202,247
Apr 22, 2026	2.38	2.79	2.30	2.78	2.78	22.74%	198,274
Apr 21, 2026	2.66	2.66	2.24	2.27	2.27	-13.55%	309,932
Apr 20, 2026	2.49	3.10	2.40	2.62	2.62	13.42%	1,007,245
Apr 17, 2026	2.23	2.32	2.10	2.31	2.31	7.44%	66,342
Apr 16, 2026	2.24	2.40	1.92	2.15	2.15	-	112,003
Apr 15, 2026	2.14	2.59	2.05	2.15	2.15	3.37%	354,159
Apr 14, 2026	1.86	2.33	1.65	2.08	2.08	14.29%	611,927
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
Mar 18, 2026	2.70	2.71	2.50	2.52	2.52	-9.03%	63,937
Mar 17, 2026	2.70	2.80	2.61	2.77	2.77	3.36%	80,309
Mar 16, 2026	2.55	2.75	2.48	2.68	2.68	4.69%	116,099
Mar 13, 2026	2.55	2.66	2.42	2.56	2.56	0.39%	120,715
Mar 12, 2026	2.45	2.59	2.33	2.55	2.55	1.19%	139,222
Mar 11, 2026	2.89	3.05	2.50	2.52	2.52	-11.27%	97,786
Mar 10, 2026	2.95	3.03	2.74	2.84	2.84	-3.57%	49,440
Mar 9, 2026	2.89	3.11	2.64	2.95	2.95	2.97%	91,361
Mar 6, 2026	3.12	3.24	2.86	2.86	2.86	-10.63%	83,288
Mar 5, 2026	3.04	3.22	2.90	3.20	3.20	4.92%	82,706
Mar 4, 2026	3.15	3.23	2.73	3.05	3.05	-0.33%	218,515
Mar 3, 2026	3.70	3.76	3.02	3.06	3.06	-18.40%	160,437
Mar 2, 2026	3.60	3.94	3.53	3.75	3.75	0.27%	42,982
Feb 27, 2026	3.89	4.44	3.74	3.74	3.74	-5.32%	24,044
Feb 26, 2026	4.09	4.14	3.77	3.95	3.95	-2.71%	48,998
Feb 25, 2026	4.18	4.18	3.99	4.06	4.06	-2.40%	16,410