Get the Stockscreener App
9.14
0.55%
0.05
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 June 06, 2025, is $9.14.
- 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 $5.51 on September 25, 2024. Since then, Actuate Therapeutics Inc's stock price has risen over 65.88% to $9.14 now.
- The 52-week high stock price for ACTU is $11.99, representing a 31.18% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for ACTU is $5.51, indicating a -39.72% decrease from the current share price, occurred on September 25, 2024.
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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $9.35 | $9.12 | $0.225 | 13,121.0 | +0.99% |
| Jun 05, 2025 | $9.33 | $8.37 | $0.9597 | 59,645.0 | -0.22% |
| Jun 04, 2025 | $9.98 | $9.08 | $0.90 | 63,307.0 | -6.56% |
| Jun 03, 2025 | $10.90 | $9.75 | $1.15 | 88,663.0 | -7.93% |
| Jun 02, 2025 | $11.70 | $9.36 | $2.34 | 172,102.0 | -11.01% |
| May 30, 2025 | $11.99 | $10.59 | $1.40 | 276,732.0 | +12.58% |
| May 29, 2025 | $11.05 | $10.55 | $0.4971 | 33,206.0 | -2.04% |
| May 28, 2025 | $11.07 | $10.45 | $0.62 | 54,983.0 | +4.66% |
| May 27, 2025 | $10.61 | $10.31 | $0.303 | 18,708.0 | -0.19% |
| May 23, 2025 | $10.40 | $9.79 | $0.61 | 46,719.0 | +2.28% |
| May 22, 2025 | $11.00 | $9.74 | $1.26 | 106,584.0 | -8.01% |
| May 21, 2025 | $11.32 | $10.52 | $0.80 | 131,160.0 | +3.58% |
| May 20, 2025 | $10.68 | $10.25 | $0.43 | 65,300.0 | +3.31% |
| May 19, 2025 | $10.66 | $10.25 | $0.415 | 15,954.0 | -2.75% |
| May 16, 2025 | $10.70 | $9.79 | $0.91 | 63,714.0 | +8.09% |
| May 15, 2025 | $10.00 | $9.61 | $0.39 | 10,857.0 | +1.14% |
| May 14, 2025 | $10.01 | $9.28 | $0.735 | 30,388.0 | +0.10% |
| May 13, 2025 | $10.45 | $9.41 | $1.04 | 49,893.0 | -7.75% |
| May 12, 2025 | $10.74 | $10.01 | $0.735 | 51,621.0 | +0.97% |
| May 09, 2025 | $10.41 | $9.85 | $0.56 | 23,090.0 | +4.55% |
| May 08, 2025 | $10.07 | $9.05 | $1.02 | 93,384.0 | +6.45% |
| May 07, 2025 | $9.31 | $8.60 | $0.71 | 19,584.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $11.70 | $8.37 | $3.33 | 396,838.0 | -22.86% |
| 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% |
1.30%
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):