Actuate Therapeutics, Inc. Common stock (ACTU) Historical Stock Data
7.02 ↑0.16 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTU is up 0.86% a day on average. There have been 15 days where Actuate Therapeutics, Inc. Common stock closed green and 15 days where ACTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 6.74 | 7.02 | ↑$0.28 (4.23%) | 6.66 | 7.11 | 23.34K |
| 2025-12-17 | 6.92 | 6.86 | ↓$0.06 (-0.87%) | 6.65 | 7.03 | 28.85K |
| 2025-12-16 | 7.00 | 6.96 | ↓$0.04 (-0.62%) | 6.87 | 7.16 | 35.94K |
| 2025-12-15 | 7.63 | 6.86 | ↓$0.77 (-10.06%) | 6.64 | 7.70 | 158.40K |
| 2025-12-12 | 7.46 | 7.52 | ↑$0.06 (0.80%) | 7.30 | 7.64 | 104.14K |
| 2025-12-11 | 7.50 | 7.42 | ↓$0.08 (-1.08%) | 7.00 | 7.63 | 366.71K |
| 2025-12-10 | 7.00 | 7.60 | ↑$0.60 (8.57%) | 6.89 | 7.90 | 218.06K |
| 2025-12-09 | 7.62 | 7.45 | ↓$0.17 (-2.23%) | 7.28 | 7.62 | 56.66K |
| 2025-12-08 | 7.31 | 7.49 | ↑$0.18 (2.46%) | 7.08 | 7.62 | 85.28K |
| 2025-12-05 | 7.48 | 7.35 | ↓$0.13 (-1.74%) | 7.30 | 7.64 | 56.91K |
| 2025-12-04 | 7.43 | 7.35 | ↓$0.08 (-1.08%) | 7.23 | 7.50 | 67.65K |
| 2025-12-03 | 7.46 | 7.43 | ↓$0.03 (-0.40%) | 7.20 | 7.49 | 49.04K |
| 2025-12-02 | 7.28 | 7.33 | ↑$0.05 (0.69%) | 7.12 | 7.34 | 40.73K |
| 2025-12-01 | 7.50 | 7.17 | ↓$0.33 (-4.40%) | 7.06 | 7.50 | 98.61K |
| 2025-11-28 | 6.77 | 7.63 | ↑$0.86 (12.70%) | 6.68 | 7.79 | 54.80K |
| 2025-11-26 | 6.09 | 6.90 | ↑$0.82 (13.39%) | 5.80 | 7.01 | 122.46K |
| 2025-11-25 | 6.22 | 6.25 | ↑$0.04 (0.56%) | 6.17 | 6.48 | 40.84K |
| 2025-11-24 | 6.38 | 6.26 | ↓$0.12 (-1.88%) | 6.10 | 6.49 | 37.89K |
| 2025-11-21 | 6.08 | 6.31 | ↑$0.23 (3.78%) | 5.99 | 6.33 | 75.41K |
| 2025-11-20 | 5.80 | 6.09 | ↑$0.29 (5.00%) | 5.63 | 6.24 | 208.37K |
| 2025-11-19 | 6.26 | 5.85 | ↓$0.41 (-6.59%) | 5.78 | 6.26 | 18.94K |
| 2025-11-18 | 5.83 | 6.10 | ↑$0.27 (4.63%) | 5.80 | 6.15 | 18.72K |
| 2025-11-17 | 5.83 | 5.92 | ↑$0.09 (1.54%) | 5.75 | 6.16 | 64.68K |
| 2025-11-14 | 5.91 | 5.91 | ↑$0.00 (0.00%) | 5.66 | 6.18 | 14.18K |
| 2025-11-13 | 6.18 | 5.88 | ↓$0.30 (-4.85%) | 5.70 | 6.22 | 34.91K |
| 2025-11-12 | 6.01 | 6.30 | ↑$0.30 (4.91%) | 5.96 | 6.38 | 45.36K |
| 2025-11-11 | 5.83 | 6.19 | ↑$0.36 (6.17%) | 5.69 | 6.26 | 58.52K |
| 2025-11-10 | 6.14 | 5.90 | ↓$0.23 (-3.83%) | 5.72 | 6.14 | 51.80K |
| 2025-11-07 | 6.20 | 6.14 | ↓$0.06 (-0.97%) | 6.01 | 6.28 | 35.27K |
| 2025-11-06 | 6.42 | 6.23 | ↓$0.19 (-2.96%) | 6.23 | 6.42 | 18.65K |
Create an account or log in to view more rows.
$ACTU Buy it up so it crashes harder in the next two trading days
$ACTU watch for another rejection up here
$ACTU i need more
$ACTU is going to have a run next month
$ACTU rubbish
$ACTU diversified
$ACTU will go green when market opens!
$ACTU Good morning gang!
$ACTU the time is near
$ACTU Tendie tickets on discount today!!!