Get the Stockscreener App
8.24
5.50%
-0.48
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 September 05, 2025, is $8.24.
- 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 50.64% to $8.24 now.
- The 52-week high stock price for ACTU is $11.99, representing a 45.51% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for ACTU is $5.47, indicating a -33.62% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $8.80 | $8.14 | $0.66 | 75,828.0 | -5.50% |
| Sep 04, 2025 | $9.22 | $8.55 | $0.67 | 86,042.0 | +1.28% |
| Sep 03, 2025 | $9.15 | $8.30 | $0.85 | 78,366.0 | -1.03% |
| Sep 02, 2025 | $9.05 | $8.46 | $0.595 | 90,086.0 | +3.08% |
| Aug 29, 2025 | $8.55 | $8.02 | $0.53 | 41,064.0 | +2.68% |
| Aug 28, 2025 | $8.30 | $7.74 | $0.565 | 40,740.0 | +2.11% |
| Aug 27, 2025 | $8.31 | $8.03 | $0.28 | 30,622.0 | -1.71% |
| Aug 26, 2025 | $8.40 | $8.15 | $0.25 | 45,158.0 | +2.63% |
| Aug 25, 2025 | $8.46 | $7.97 | $0.4852 | 40,778.0 | -4.55% |
| Aug 22, 2025 | $8.36 | $7.49 | $0.8722 | 58,818.0 | +9.07% |
| Aug 21, 2025 | $7.67 | $7.46 | $0.205 | 16,866.0 | -0.13% |
| Aug 20, 2025 | $8.25 | $7.60 | $0.65 | 26,404.0 | -3.70% |
| Aug 19, 2025 | $8.45 | $7.88 | $0.565 | 35,670.0 | -3.39% |
| Aug 18, 2025 | $8.57 | $8.03 | $0.54 | 36,585.0 | +1.60% |
| Aug 15, 2025 | $8.23 | $7.76 | $0.475 | 43,321.0 | -1.22% |
| Aug 14, 2025 | $8.99 | $8.10 | $0.8919 | 26,478.0 | -3.63% |
| Aug 13, 2025 | $8.70 | $8.36 | $0.34 | 173,078.0 | -1.61% |
| Aug 12, 2025 | $8.67 | $7.79 | $0.881 | 68,304.0 | +8.24% |
| Aug 11, 2025 | $8.28 | $7.76 | $0.52 | 24,228.0 | -0.12% |
| Aug 08, 2025 | $8.33 | $7.76 | $0.5704 | 115,722.0 | -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 |
|---|---|---|---|---|---|
| Sep, 2025 | $9.22 | $8.14 | $1.08 | 406,150.0 | -2.37% |
| 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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):