Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
8.40
-0.27 (-3.11%)
At close: Aug 13, 2025, 4:00 PM
8.68
+0.15 (1.76%)
Pre-market: Aug 14, 2025, 8:00 AM EDT
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.62 | 8.70 | 8.36 | 8.53 | 8.53 | -1.61% | 173,098 |
| Aug 12, 2025 | 8.11 | 8.67 | 7.79 | 8.67 | 8.67 | 8.24% | 69,346 |
| Aug 11, 2025 | 7.95 | 8.28 | 7.76 | 8.01 | 8.01 | -0.12% | 24,729 |
| Aug 8, 2025 | 8.06 | 8.33 | 7.76 | 8.02 | 8.02 | -0.62% | 115,923 |
| Aug 7, 2025 | 8.20 | 8.41 | 7.76 | 8.07 | 8.07 | -1.22% | 39,724 |
| Aug 6, 2025 | 7.60 | 8.43 | 7.50 | 8.17 | 8.17 | 11.76% | 174,356 |
| Aug 5, 2025 | 7.04 | 7.33 | 6.81 | 7.31 | 7.31 | 3.39% | 43,614 |
| Aug 4, 2025 | 7.26 | 7.32 | 6.93 | 7.07 | 7.07 | -2.62% | 17,394 |
| Aug 1, 2025 | 7.25 | 7.33 | 6.77 | 7.26 | 7.26 | 0.14% | 58,619 |
| Jul 31, 2025 | 7.27 | 7.33 | 6.77 | 7.25 | 7.25 | -0.28% | 71,714 |
| Jul 30, 2025 | 6.90 | 7.30 | 6.70 | 7.27 | 7.27 | 7.39% | 105,023 |
| Jul 29, 2025 | 6.87 | 6.97 | 6.60 | 6.77 | 6.77 | -1.31% | 43,054 |
| Jul 28, 2025 | 7.19 | 7.22 | 6.58 | 6.86 | 6.86 | -5.51% | 68,187 |
| Jul 25, 2025 | 7.01 | 7.28 | 6.49 | 7.26 | 7.26 | 3.86% | 100,376 |
| Jul 24, 2025 | 6.60 | 7.10 | 6.45 | 6.99 | 6.99 | 5.91% | 123,462 |
| Jul 23, 2025 | 6.32 | 6.70 | 6.22 | 6.60 | 6.60 | 5.43% | 153,873 |
| Jul 22, 2025 | 5.61 | 6.29 | 5.58 | 6.26 | 6.26 | 10.60% | 92,586 |
| Jul 21, 2025 | 5.70 | 5.98 | 5.47 | 5.66 | 5.66 | -1.74% | 77,775 |
| Jul 18, 2025 | 6.18 | 6.21 | 5.76 | 5.76 | 5.76 | -7.99% | 87,198 |
| Jul 17, 2025 | 7.27 | 7.33 | 6.00 | 6.26 | 6.26 | 0.48% | 622,001 |
| Jul 16, 2025 | 6.00 | 6.32 | 5.92 | 6.23 | 6.23 | 4.36% | 46,688 |
| Jul 15, 2025 | 6.20 | 6.26 | 5.97 | 5.97 | 5.97 | -3.71% | 45,608 |
| Jul 14, 2025 | 6.16 | 6.30 | 6.03 | 6.20 | 6.20 | 0.98% | 65,308 |
| Jul 11, 2025 | 6.18 | 6.29 | 6.02 | 6.14 | 6.14 | -0.65% | 24,386 |
| Jul 10, 2025 | 6.62 | 6.64 | 6.16 | 6.18 | 6.18 | -6.51% | 34,843 |
| Jul 9, 2025 | 6.24 | 6.61 | 6.03 | 6.61 | 6.61 | 5.93% | 68,037 |
| Jul 8, 2025 | 6.07 | 6.53 | 5.70 | 6.24 | 6.24 | 3.83% | 127,997 |
| Jul 7, 2025 | 6.59 | 6.75 | 6.01 | 6.01 | 6.01 | -8.80% | 71,492 |
| Jul 3, 2025 | 6.76 | 6.79 | 6.26 | 6.59 | 6.59 | -2.23% | 53,986 |
| Jul 2, 2025 | 6.10 | 6.87 | 6.03 | 6.74 | 6.74 | 9.95% | 131,185 |
| Jul 1, 2025 | 6.38 | 6.39 | 5.80 | 6.13 | 6.13 | 0.33% | 260,825 |
| Jun 30, 2025 | 5.88 | 6.75 | 5.60 | 6.11 | 6.11 | 2.52% | 249,071 |
| Jun 27, 2025 | 6.50 | 6.50 | 5.50 | 5.96 | 5.96 | 2.41% | 967,613 |
| Jun 26, 2025 | 6.74 | 6.74 | 5.69 | 5.82 | 5.82 | -9.63% | 77,013 |
| Jun 25, 2025 | 6.51 | 6.72 | 6.23 | 6.44 | 6.44 | -4.59% | 52,973 |
| Jun 24, 2025 | 7.29 | 7.29 | 6.65 | 6.75 | 6.75 | -4.26% | 97,025 |
| Jun 23, 2025 | 7.35 | 7.37 | 6.86 | 7.05 | 7.05 | -5.62% | 84,057 |
| Jun 20, 2025 | 8.04 | 8.90 | 7.27 | 7.47 | 7.47 | -0.27% | 507,539 |
| Jun 18, 2025 | 7.82 | 8.10 | 7.31 | 7.49 | 7.49 | -3.60% | 59,356 |
| Jun 17, 2025 | 8.01 | 8.65 | 7.64 | 7.77 | 7.77 | -7.17% | 57,694 |
| Jun 16, 2025 | 8.75 | 8.88 | 8.37 | 8.37 | 8.37 | -3.24% | 20,912 |
| Jun 13, 2025 | 8.63 | 9.01 | 8.60 | 8.65 | 8.65 | 0.46% | 26,207 |
| Jun 12, 2025 | 8.54 | 9.25 | 8.24 | 8.61 | 8.61 | -0.69% | 59,526 |
| Jun 11, 2025 | 8.66 | 8.82 | 8.32 | 8.67 | 8.67 | 0.81% | 19,857 |
| Jun 10, 2025 | 8.92 | 9.01 | 8.60 | 8.60 | 8.60 | -1.26% | 18,709 |
| Jun 9, 2025 | 9.10 | 9.35 | 8.65 | 8.71 | 8.71 | -2.79% | 35,792 |
| Jun 6, 2025 | 9.20 | 9.35 | 8.87 | 8.96 | 8.96 | -1.43% | 36,734 |
| Jun 5, 2025 | 9.13 | 9.33 | 8.37 | 9.09 | 9.09 | -0.22% | 59,645 |
| Jun 4, 2025 | 9.98 | 9.98 | 9.08 | 9.11 | 9.11 | -6.56% | 63,317 |
| Jun 3, 2025 | 10.90 | 10.90 | 9.75 | 9.75 | 9.75 | -7.93% | 88,663 |