Get the Stockscreener App
2.03
0.98%
-0.02
Pre-market:
1.95
-0.08
-3.94%
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 16, 2026, is $2.03.
- 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 28.48% to $2.03 now.
- The 52-week high stock price for ACTU is $9.22, representing a 354.19% increase from the current share price, occurred on September 04, 2025.
- The 52-week low stock price for ACTU is $1.58, indicating a -22.17% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $2.06 | $1.93 | $0.13 | 51,229.0 | -0.98% |
| Jun 15, 2026 | $2.15 | $1.97 | $0.1799 | 120,849.0 | +1.49% |
| Jun 12, 2026 | $2.78 | $1.91 | $0.8689 | 1,202,247.0 | +1.51% |
| Jun 11, 2026 | $2.05 | $1.85 | $0.1999 | 49,778.0 | +2.05% |
| Jun 10, 2026 | $2.02 | $1.90 | $0.12 | 140,751.0 | -2.99% |
| Jun 09, 2026 | $2.29 | $1.89 | $0.405 | 282,179.0 | +10.44% |
| Jun 08, 2026 | $1.98 | $1.77 | $0.21 | 66,997.0 | -3.19% |
| Jun 05, 2026 | $2.00 | $1.85 | $0.15 | 63,732.0 | -3.09% |
| Jun 04, 2026 | $1.96 | $1.81 | $0.1499 | 59,538.0 | +6.59% |
| Jun 03, 2026 | $1.90 | $1.81 | $0.0877 | 82,406.0 | -3.19% |
| Jun 02, 2026 | $1.96 | $1.85 | $0.1148 | 79,611.0 | -5.53% |
| Jun 01, 2026 | $2.25 | $1.91 | $0.3381 | 151,756.0 | -1.49% |
| May 29, 2026 | $2.18 | $1.96 | $0.2177 | 102,386.0 | -2.88% |
| May 28, 2026 | $2.19 | $1.97 | $0.225 | 133,032.0 | -1.42% |
| May 27, 2026 | $2.50 | $2.03 | $0.4699 | 153,399.0 | -4.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $2.78 | $1.77 | $1.01 | 2,402,302.0 | +0.50% |
| May, 2026 | $3.43 | $1.96 | $1.47 | 2,453,861.0 | -31.29% |
| 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% |
1.27%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):