Actuate Therapeutics, Inc. - Common stock (ACTU)
2.3500
-0.1500 (-6.00%)
NASDAQ · Last Trade: Mar 22nd, 10:50 AM EDT
Historical Prices For Actuate Therapeutics, Inc. - Common stock (ACTU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 2.52 | 2.70 | 2.27 | 2.35 | 123,689 | 2.35 |
| 3/19/2026 | 2.55 | 2.60 | 2.31 | 2.50 | 116,689 | 2.50 |
| 3/18/2026 | 2.70 | 2.71 | 2.50 | 2.52 | 63,939 | 2.52 |
| 3/17/2026 | 2.70 | 2.80 | 2.60 | 2.77 | 80,259 | 2.77 |
| 3/16/2026 | 2.55 | 2.75 | 2.48 | 2.68 | 116,100 | 2.68 |
| 3/13/2026 | 2.55 | 2.66 | 2.42 | 2.56 | 120,715 | 2.56 |
| 3/12/2026 | 2.45 | 2.59 | 2.33 | 2.55 | 139,223 | 2.55 |
| 3/11/2026 | 2.89 | 3.05 | 2.50 | 2.52 | 97,787 | 2.52 |
| 3/10/2026 | 2.95 | 3.03 | 2.74 | 2.84 | 49,441 | 2.84 |
| 3/09/2026 | 2.89 | 3.11 | 2.64 | 2.94 | 91,362 | 2.94 |
| 3/06/2026 | 3.12 | 3.24 | 2.86 | 2.86 | 83,288 | 2.86 |
| 3/05/2026 | 3.04 | 3.22 | 2.90 | 3.20 | 82,704 | 3.20 |
| 3/04/2026 | 3.15 | 3.23 | 2.73 | 3.05 | 218,516 | 3.05 |
| 3/03/2026 | 3.70 | 3.75 | 3.02 | 3.06 | 159,234 | 3.06 |
| 3/02/2026 | 3.60 | 3.94 | 3.52 | 3.75 | 42,983 | 3.75 |
| 2/27/2026 | 3.89 | 4.44 | 3.74 | 3.74 | 24,045 | 3.74 |
| 2/26/2026 | 4.09 | 4.14 | 3.77 | 3.95 | 48,998 | 3.95 |
| 2/25/2026 | 4.18 | 4.18 | 3.98 | 4.06 | 16,411 | 4.06 |
| 2/24/2026 | 3.82 | 4.25 | 3.82 | 4.16 | 23,104 | 4.16 |
| 2/23/2026 | 4.22 | 4.22 | 3.71 | 3.76 | 30,630 | 3.76 |
| 2/20/2026 | 4.22 | 4.49 | 4.13 | 4.13 | 52,381 | 4.13 |
| 2/19/2026 | 4.22 | 4.33 | 4.06 | 4.24 | 13,567 | 4.24 |
| 2/18/2026 | 4.24 | 4.46 | 4.17 | 4.25 | 22,623 | 4.25 |
| 2/17/2026 | 4.35 | 4.35 | 4.15 | 4.26 | 29,918 | 4.26 |
| 2/13/2026 | 4.24 | 4.39 | 4.11 | 4.33 | 37,026 | 4.33 |
| 2/12/2026 | 4.25 | 4.27 | 4.04 | 4.24 | 25,981 | 4.24 |
| 2/11/2026 | 4.27 | 4.33 | 4.08 | 4.22 | 17,666 | 4.22 |
| 2/10/2026 | 4.25 | 4.43 | 4.22 | 4.27 | 20,939 | 4.27 |
| 2/09/2026 | 4.40 | 4.40 | 4.17 | 4.25 | 18,605 | 4.25 |
| 2/06/2026 | 4.39 | 4.53 | 4.32 | 4.41 | 22,102 | 4.41 |
| 2/05/2026 | 4.67 | 4.67 | 4.14 | 4.32 | 77,812 | 4.32 |
| 2/04/2026 | 4.90 | 5.07 | 4.56 | 4.73 | 78,616 | 4.73 |
| 2/03/2026 | 5.06 | 5.10 | 4.61 | 4.87 | 84,050 | 4.87 |
| 2/02/2026 | 4.73 | 5.14 | 4.62 | 5.03 | 52,937 | 5.03 |
| 1/30/2026 | 4.70 | 4.86 | 4.57 | 4.71 | 60,863 | 4.71 |
| 1/29/2026 | 5.00 | 5.10 | 4.61 | 4.74 | 97,611 | 4.74 |
| 1/28/2026 | 5.50 | 5.59 | 4.96 | 4.97 | 117,963 | 4.97 |
| 1/27/2026 | 5.45 | 5.76 | 5.36 | 5.45 | 62,983 | 5.45 |
| 1/26/2026 | 5.34 | 5.75 | 5.30 | 5.38 | 163,216 | 5.38 |
| 1/23/2026 | 5.49 | 5.73 | 5.11 | 5.31 | 79,128 | 5.31 |
| 1/22/2026 | 5.84 | 5.88 | 5.45 | 5.45 | 87,201 | 5.45 |
| 1/21/2026 | 5.52 | 5.87 | 5.41 | 5.86 | 39,772 | 5.86 |
| 1/20/2026 | 5.62 | 5.84 | 5.46 | 5.56 | 24,548 | 5.56 |
| 1/16/2026 | 5.33 | 5.84 | 5.33 | 5.69 | 44,901 | 5.69 |
| 1/15/2026 | 5.27 | 5.35 | 5.09 | 5.32 | 58,299 | 5.32 |
| 1/14/2026 | 5.55 | 5.68 | 5.08 | 5.26 | 67,135 | 5.26 |
| 1/13/2026 | 5.88 | 5.88 | 5.43 | 5.52 | 30,162 | 5.52 |
| 1/12/2026 | 6.15 | 6.20 | 5.68 | 5.75 | 94,838 | 5.75 |
| 1/09/2026 | 6.27 | 6.50 | 5.83 | 6.14 | 71,140 | 6.14 |
| 1/08/2026 | 6.56 | 6.72 | 6.18 | 6.28 | 62,078 | 6.28 |
| 1/07/2026 | 6.72 | 7.05 | 6.49 | 6.49 | 47,100 | 6.49 |
| 1/06/2026 | 6.63 | 6.83 | 6.42 | 6.66 | 94,600 | 6.66 |
| 1/05/2026 | 6.26 | 6.45 | 6.03 | 6.34 | 326,101 | 6.34 |
| 1/02/2026 | 6.12 | 6.63 | 5.78 | 6.03 | 59,850 | 6.03 |
| 12/31/2025 | 6.03 | 6.26 | 5.75 | 6.12 | 56,319 | 6.12 |
| 12/30/2025 | 5.89 | 6.24 | 5.88 | 6.02 | 57,203 | 6.02 |
| 12/29/2025 | 6.47 | 6.68 | 5.81 | 5.86 | 97,699 | 5.86 |
| 12/26/2025 | 6.50 | 6.68 | 6.34 | 6.46 | 13,567 | 6.46 |
| 12/24/2025 | 6.61 | 6.80 | 6.39 | 6.56 | 57,946 | 6.56 |
| 12/23/2025 | 6.89 | 6.89 | 6.51 | 6.61 | 20,169 | 6.61 |
| 12/22/2025 | 6.95 | 7.25 | 6.74 | 6.78 | 40,100 | 6.78 |