Get the Stockscreener App
7.31
1.62%
-0.12
Pre-market:
7.48
0.17
+2.33%
Actuate Therapeutics Inc Stock (ACTU) Price History
The historical daily chart and data for Actuate Therapeutics Inc stock (ACTU), show that the latest closing stock price as of December 04, 2025, is $7.31.
- Actuate Therapeutics Inc all-time high stock price is $11.99, occurred on May 30, 2025.
- The lowest Actuate Therapeutics Inc stock price recorded was $5.47 on July 21, 2025. Since then, Actuate Therapeutics Inc's stock price has risen over 33.64% to $7.31 now.
- The 52-week high stock price for ACTU is $11.99, representing a 64.02% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for ACTU is $5.47, indicating a -25.17% decrease from the current share price, occurred on July 21, 2025.
The table below shows more information about ACTU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $7.50 | $7.23 | $0.27 | 63,168.0 | -1.62% |
| Dec 03, 2025 | $7.49 | $7.20 | $0.295 | 49,500.0 | +1.36% |
| Dec 02, 2025 | $7.34 | $7.12 | $0.22 | 41,117.0 | +2.23% |
| Dec 01, 2025 | $7.50 | $7.05 | $0.45 | 99,291.0 | -6.03% |
| Nov 28, 2025 | $7.79 | $6.68 | $1.11 | 54,912.0 | +10.58% |
| Nov 26, 2025 | $7.00 | $5.80 | $1.21 | 122,841.0 | +10.40% |
| Nov 25, 2025 | $6.47 | $6.17 | $0.305 | 40,838.0 | -0.16% |
| Nov 24, 2025 | $6.49 | $6.10 | $0.39 | 39,604.0 | -0.79% |
| Nov 21, 2025 | $6.33 | $5.99 | $0.34 | 75,533.0 | +3.61% |
| Nov 20, 2025 | $6.25 | $5.61 | $0.64 | 208,376.0 | +4.10% |
| Nov 19, 2025 | $6.26 | $5.78 | $0.4825 | 18,959.0 | -4.10% |
| Nov 18, 2025 | $6.15 | $5.80 | $0.3503 | 18,822.0 | +3.04% |
| Nov 17, 2025 | $6.16 | $5.75 | $0.41 | 64,809.0 | +0.17% |
| Nov 14, 2025 | $6.18 | $5.66 | $0.5165 | 14,501.0 | +0.51% |
| Nov 13, 2025 | $6.25 | $5.70 | $0.55 | 34,986.0 | -6.67% |
| Nov 12, 2025 | $6.38 | $5.96 | $0.425 | 46,284.0 | +1.78% |
| Nov 11, 2025 | $6.26 | $5.69 | $0.5699 | 58,518.0 | +4.92% |
| Nov 10, 2025 | $6.14 | $5.72 | $0.42 | 49,295.0 | -3.91% |
| Nov 07, 2025 | $6.28 | $6.01 | $0.27 | 35,344.0 | -1.44% |
| Nov 06, 2025 | $6.42 | $6.23 | $0.19 | 18,650.0 | -3.56% |
| Nov 05, 2025 | $6.58 | $6.16 | $0.42 | 26,741.0 | +0.62% |
Actuate Therapeutics Inc Stock (ACTU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Actuate Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACTU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Actuate Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Actuate Therapeutics Inc Stock (ACTU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.50 | $7.05 | $0.45 | 316,244.0 | -4.19% |
| Nov, 2025 | $7.79 | $5.61 | $2.18 | 970,580.0 | +14.56% |
| Oct, 2025 | $8.49 | $6.29 | $2.20 | 1,579,961.0 | -0.45% |
| Sep, 2025 | $9.22 | $6.31 | $2.91 | 1,892,724.0 | -20.73% |
| Aug, 2025 | $8.99 | $6.77 | $2.22 | 1,156,138.0 | +16.41% |
| Jul, 2025 | $7.33 | $5.47 | $1.86 | 2,378,298.0 | +18.66% |
| Jun, 2025 | $11.70 | $5.50 | $6.20 | 2,748,429.0 | -48.66% |
| May, 2025 | $11.99 | $8.07 | $3.92 | 1,408,310.0 | +29.35% |
| Apr, 2025 | $9.46 | $6.10 | $3.36 | 1,237,938.0 | +35.89% |
| Mar, 2025 | $8.37 | $6.10 | $2.27 | 750,360.0 | -6.49% |
| Feb, 2025 | $9.95 | $6.60 | $3.35 | 424,762.0 | -19.82% |
| Jan, 2025 | $11.73 | $7.60 | $4.13 | 774,836.0 | +13.44% |
Actuate Therapeutics Inc Stock (ACTU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.09 | $6.27 | $3.82 | 1,538,159.0 | -1.85% |
| Nov, 2024 | $9.72 | $7.28 | $2.44 | 1,181,951.0 | +0.00% |
| Oct, 2024 | $9.87 | $6.37 | $3.50 | 932,884.0 | +9.13% |
| Sep, 2024 | $8.47 | $5.51 | $2.96 | 823,697.0 | -7.45% |
| Aug, 2024 | $10.16 | $7.33 | $2.83 | 559,172.0 | +0.00% |
1.10%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):