Get the Stockscreener App
2.20
7.56%
-0.18
After Hours:
2.24
0.04
+1.82%
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 May 26, 2026, is $2.20.
- 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 $1.58 on April 13, 2026. Since then, Actuate Therapeutics Inc's stock price has risen over 39.24% to $2.20 now.
- The 52-week high stock price for ACTU is $11.99, representing a 445.00% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for ACTU is $1.58, indicating a -28.18% decrease from the current share price, occurred on April 13, 2026.
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 |
|---|---|---|---|---|---|
| May 26, 2026 | $2.50 | $2.15 | $0.3499 | 155,464.0 | -7.56% |
| May 22, 2026 | $2.79 | $2.36 | $0.43 | 57,504.0 | -1.65% |
| May 21, 2026 | $2.52 | $2.32 | $0.1958 | 113,193.0 | -3.59% |
| May 20, 2026 | $2.62 | $2.39 | $0.23 | 56,253.0 | +4.58% |
| May 19, 2026 | $2.49 | $2.31 | $0.18 | 57,483.0 | -1.23% |
| May 18, 2026 | $2.81 | $2.34 | $0.471 | 85,491.0 | -7.25% |
| May 15, 2026 | $2.96 | $2.61 | $0.345 | 85,616.0 | -9.66% |
| May 14, 2026 | $3.04 | $2.83 | $0.2122 | 35,404.0 | -2.36% |
| May 13, 2026 | $3.05 | $2.74 | $0.31 | 95,634.0 | +2.77% |
| May 12, 2026 | $3.08 | $2.85 | $0.235 | 122,572.0 | -2.86% |
| May 11, 2026 | $3.35 | $2.90 | $0.45 | 687,454.0 | -9.85% |
| May 08, 2026 | $3.43 | $3.19 | $0.2433 | 69,790.0 | -1.20% |
| May 07, 2026 | $3.42 | $2.84 | $0.58 | 156,861.0 | +11.71% |
| May 06, 2026 | $3.15 | $2.91 | $0.24 | 104,706.0 | -2.61% |
| May 05, 2026 | $3.08 | $2.81 | $0.2699 | 38,985.0 | +4.07% |
| May 04, 2026 | $3.06 | $2.91 | $0.145 | 49,021.0 | -1.67% |
| May 01, 2026 | $3.13 | $2.85 | $0.2798 | 93,613.0 | +2.04% |
| Apr 30, 2026 | $2.96 | $2.76 | $0.1965 | 94,069.0 | +2.08% |
| Apr 29, 2026 | $2.97 | $2.64 | $0.3289 | 104,343.0 | -0.69% |
| Apr 28, 2026 | $3.19 | $2.75 | $0.435 | 117,255.0 | +1.75% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.43 | $2.15 | $1.28 | 2,220,508.0 | -25.17% |
| Apr, 2026 | $3.19 | $1.58 | $1.61 | 4,581,878.0 | +7.30% |
| Mar, 2026 | $3.94 | $2.05 | $1.89 | 2,073,331.0 | -26.74% |
| Feb, 2026 | $5.14 | $3.71 | $1.43 | 694,992.0 | -20.59% |
| Jan, 2026 | $7.05 | $4.57 | $2.48 | 1,688,035.0 | -23.04% |
Actuate Therapeutics Inc Stock (ACTU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.90 | $5.81 | $2.09 | 2,124,740.0 | -21.10% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):