Actuate Therapeutics Inc (ACTU)

Overview News Price History Discussions Forecast

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 April 15, 2026, is $2.15.

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 36.08% to $2.15 now.
The 52-week high stock price for ACTU is $11.99, representing a 457.67% increase from the current share price, occurred on May 30, 2025.
The 52-week low stock price for ACTU is $1.58, indicating a -26.51% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 15, 2026	$2.59	$2.04	$0.545	353,823.0	+3.37%
Apr 14, 2026	$2.33	$1.65	$0.68	611,656.0	+14.29%
Apr 13, 2026	$1.84	$1.58	$0.26	125,002.0	+5.81%
Apr 10, 2026	$1.96	$1.69	$0.2707	55,743.0	-8.99%
Apr 09, 2026	$1.94	$1.77	$0.17	85,575.0	-1.56%
Apr 08, 2026	$2.19	$1.90	$0.2875	89,002.0	-9.43%
Apr 07, 2026	$2.17	$1.81	$0.36	243,599.0	+0.95%
Apr 06, 2026	$2.60	$2.09	$0.5085	123,270.0	-15.32%
Apr 02, 2026	$2.60	$2.33	$0.265	59,684.0	-0.40%
Apr 01, 2026	$2.94	$2.43	$0.51	99,531.0	-9.12%
Mar 31, 2026	$2.74	$2.24	$0.50	112,009.0	+19.65%
Mar 30, 2026	$2.33	$2.09	$0.245	50,057.0	+6.51%
Mar 27, 2026	$2.25	$2.05	$0.1993	37,313.0	-5.29%
Mar 26, 2026	$2.39	$2.25	$0.1353	43,050.0	-2.16%
Mar 25, 2026	$2.35	$2.15	$0.20	122,214.0	+4.98%
Mar 24, 2026	$2.54	$2.18	$0.3599	89,689.0	-9.43%
Mar 23, 2026	$2.47	$2.31	$0.16	40,585.0	+3.83%
Mar 20, 2026	$2.70	$2.27	$0.43	123,666.0	-6.00%
Mar 19, 2026	$2.60	$2.31	$0.29	116,446.0	-0.79%
Mar 18, 2026	$2.71	$2.50	$0.2136	63,937.0	-9.03%
Mar 17, 2026	$2.80	$2.60	$0.195	80,259.0	+3.36%

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
Apr, 2026	$2.94	$1.58	$1.36	2,200,708.0	-21.53%
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%