Actuate Therapeutics, Inc. - Common stock (ACTU)

Last Price0.3022

Change+0.0052 (1.75%)

NASDAQ · Last Trade: Nov 12th, 1:29 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Actuate Therapeutics, Inc. - Common stock (ACTU)

Date Range:

2026-08-12 - 2026-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2026	0.30	0.33	0.30	0.30	94,733	0.30
11/10/2026	0.32	0.35	0.29	0.30	174,315	0.30
11/09/2026	0.34	0.35	0.30	0.31	300,033	0.31
11/06/2026	0.33	0.35	0.30	0.33	518,073	0.33
11/05/2026	0.35	0.37	0.32	0.33	484,724	0.33
11/04/2026	0.36	0.38	0.34	0.37	303,558	0.37
11/03/2026	0.36	0.37	0.34	0.35	312,302	0.35
11/02/2026	0.38	0.38	0.34	0.34	295,455	0.34
10/30/2026	0.38	0.39	0.33	0.34	489,477	0.34
10/29/2026	0.38	0.42	0.36	0.37	814,016	0.37
10/28/2026	0.40	0.41	0.36	0.38	715,687	0.38
10/27/2026	0.38	0.44	0.35	0.40	2,211,424	0.40
10/26/2026	0.51	0.60	0.48	0.53	236,227	0.53
10/23/2026	0.53	0.56	0.45	0.48	256,149	0.48
10/22/2026	0.57	0.60	0.47	0.52	335,000	0.52
10/21/2026	0.60	0.64	0.56	0.56	220,568	0.56
10/20/2026	0.59	0.66	0.55	0.62	166,656	0.62
10/19/2026	0.66	0.71	0.52	0.60	727,328	0.60
10/16/2026	0.49	0.64	0.47	0.60	926,164	0.60
10/15/2026	0.46	0.55	0.43	0.50	472,125	0.50
10/14/2026	0.48	0.49	0.41	0.43	439,471	0.43
10/13/2026	0.66	0.66	0.44	0.47	968,184	0.47
10/12/2026	0.60	0.68	0.60	0.64	285,877	0.64
10/09/2026	0.64	0.68	0.61	0.61	301,185	0.61
10/08/2026	0.68	0.72	0.62	0.68	324,466	0.68
10/07/2026	0.64	0.72	0.61	0.72	637,890	0.72
10/06/2026	0.89	0.89	0.76	0.81	335,003	0.81
10/05/2026	0.85	0.93	0.80	0.87	202,227	0.87
10/02/2026	0.93	0.95	0.80	0.82	96,149	0.82
10/01/2026	0.80	0.96	0.77	0.89	494,335	0.89
9/30/2026	0.71	0.83	0.69	0.78	410,193	0.78
9/29/2026	0.74	0.75	0.68	0.69	111,050	0.69
9/28/2026	0.69	0.74	0.60	0.74	276,927	0.74
9/25/2026	0.65	0.75	0.64	0.68	383,497	0.68
9/24/2026	0.75	0.75	0.61	0.62	273,371	0.62
9/23/2026	0.80	0.87	0.72	0.73	222,602	0.73
9/22/2026	0.90	0.93	0.80	0.81	187,231	0.81
9/21/2026	0.99	1.02	0.89	0.91	274,517	0.91
9/18/2026	1.00	1.03	0.96	0.98	114,377	0.98
9/17/2026	1.04	1.05	0.96	1.00	174,546	1.00
9/16/2026	1.00	1.05	0.94	1.00	208,824	1.00
9/15/2026	1.04	1.06	0.98	0.98	148,396	0.98
9/14/2026	1.08	1.09	0.99	1.03	259,018	1.03
9/11/2026	1.15	1.23	1.03	1.07	239,601	1.07
9/10/2026	1.25	1.28	1.13	1.15	204,495	1.15
9/09/2026	1.39	1.40	1.26	1.26	124,416	1.26
9/08/2026	1.46	1.48	1.33	1.37	210,022	1.37
9/04/2026	1.45	1.73	1.33	1.48	1,322,947	1.48
9/03/2026	1.39	1.46	1.26	1.37	474,035	1.37
9/02/2026	1.50	1.55	1.30	1.30	334,528	1.30
9/01/2026	1.49	1.58	1.41	1.54	129,564	1.54
8/31/2026	1.64	1.65	1.46	1.52	274,736	1.52
8/28/2026	1.69	1.78	1.63	1.66	231,308	1.66
8/27/2026	1.77	1.80	1.63	1.69	366,077	1.69
8/26/2026	1.73	1.97	1.57	1.78	3,304,335	1.78
8/25/2026	1.24	1.58	1.20	1.58	578,634	1.58
8/24/2026	1.28	1.31	1.18	1.23	179,287	1.23
8/21/2026	1.22	1.34	1.18	1.27	275,827	1.27
8/20/2026	1.06	1.34	1.01	1.23	936,686	1.23
8/19/2026	1.04	1.10	1.00	1.06	156,644	1.06
8/18/2026	1.00	1.14	0.99	1.05	327,900	1.05
8/17/2026	1.02	1.03	0.95	0.99	130,434	0.99
8/14/2026	0.97	1.03	0.90	1.01	109,729	1.01
8/13/2026	0.98	0.98	0.94	0.98	100,890	0.98
8/12/2026	1.00	1.01	0.94	0.97	206,514	0.97