5 DAY PERFORMANCE
+178.30%
1 MONTH PERFORMANCE
+150.00%
3 MONTH PERFORMANCE
+23.95%
6 MONTH PERFORMANCE
-29.09%
YEAR-TO-DATE PERFORMANCE
-51.80%
1 YEAR PERFORMANCE
-64.71%
Actuate Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.22 | $1.27 (4.1%) | $1.34 | $1.18 | 275.82 K | $30.32 M |
| 08/20/2026 | $1.06 | $1.23 (16.04%) | $1.34 | $1.01 | 939.00 K | $29.36 M |
| 08/19/2026 | $1.04 | $1.06 (1.92%) | $1.10 | $1.00 | 156.64 K | $25.30 M |
| 08/18/2026 | $1.00 | $1.05 (5%) | $1.14 | $0.99 | 327.91 K | $25.07 M |
| 08/17/2026 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.95 | 130.43 K | $23.63 M |
| 08/14/2026 | $0.97 | $1.01 (4.55%) | $1.03 | $0.90 | 109.73 K | $24.11 M |
| 08/13/2026 | $0.98 | $0.98 (-0.5%) | $0.99 | $0.94 | 100.99 K | $23.28 M |
| 08/12/2026 | $1.00 | $0.97 (-3.01%) | $1.01 | $0.94 | 206.52 K | $23.15 M |
| 08/11/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.91 | 316.20 K | $24.11 M |
| 08/10/2026 | $1.13 | $1.02 (-9.73%) | $1.14 | $1.00 | 215.47 K | $24.35 M |
| 08/07/2026 | $1.24 | $1.11 (-10.48%) | $1.25 | $1.10 | 203.57 K | $26.13 M |
| 08/06/2026 | $1.15 | $1.23 (6.96%) | $1.25 | $1.12 | 187.00 K | $28.95 M |
| 08/05/2026 | $1.12 | $1.13 (0.89%) | $1.22 | $1.07 | 176.62 K | $26.60 M |
| 08/04/2026 | $1.08 | $1.12 (3.7%) | $1.15 | $1.02 | 309.80 K | $26.36 M |
| 08/03/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 174.80 K | $24.95 M |
| 07/31/2026 | $1.19 | $1.11 (-6.72%) | $1.21 | $1.09 | 157.10 K | $26.13 M |
| 07/30/2026 | $1.09 | $1.17 (7.34%) | $1.19 | $1.06 | 269.39 K | $27.54 M |
| 07/29/2026 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.07 | 59.28 K | $25.42 M |
| 07/28/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.03 | 214.40 K | $24.95 M |
| 07/27/2026 | $1.17 | $1.15 (-1.71%) | $1.24 | $1.11 | 226.82 K | $27.07 M |
| 07/24/2026 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.16 | 93.56 K | $27.77 M |
| 07/23/2026 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.17 | 118.31 K | $29.66 M |
| 07/22/2026 | $1.37 | $1.26 (-8.03%) | $1.41 | $1.26 | 128.22 K | $29.66 M |
| 07/21/2026 | $1.41 | $1.35 (-4.26%) | $1.50 | $1.32 | 114.70 K | $31.78 M |
| 07/20/2026 | $1.53 | $1.40 (-8.5%) | $1.53 | $1.37 | 139.90 K | $32.95 M |
| 07/17/2026 | $1.61 | $1.44 (-10.56%) | $1.67 | $1.44 | 177.45 K | $33.89 M |
| 07/16/2026 | $1.71 | $1.66 (-2.92%) | $1.81 | $1.61 | 172.51 K | $39.07 M |
| 07/15/2026 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.60 | 272.52 K | $40.48 M |
| 07/14/2026 | $1.49 | $1.73 (16.11%) | $1.95 | $1.45 | 2.72 M | $40.72 M |
| 07/13/2026 | $1.25 | $1.50 (20%) | $1.60 | $1.25 | 2.69 M | $35.31 M |
| 07/10/2026 | $1.24 | $1.21 (-2.42%) | $1.40 | $1.21 | 255.72 K | $28.48 M |
| 07/09/2026 | $1.25 | $1.23 (-1.6%) | $1.50 | $1.16 | 663.73 K | $28.95 M |
| 07/08/2026 | $1.48 | $1.33 (-10.14%) | $1.48 | $1.20 | 212.22 K | $31.30 M |
| 07/07/2026 | $1.37 | $1.52 (10.95%) | $1.54 | $1.37 | 109.50 K | $35.78 M |
| 07/06/2026 | $1.52 | $1.40 (-7.89%) | $1.57 | $1.40 | 70.00 K | $32.95 M |
| 07/02/2026 | $1.44 | $1.52 (5.56%) | $1.58 | $1.41 | 179.89 K | $35.78 M |
| 07/01/2026 | $1.54 | $1.44 (-6.49%) | $1.55 | $1.40 | 135.80 K | $33.89 M |
| 06/30/2026 | $1.62 | $1.53 (-5.56%) | $1.63 | $1.46 | 116.52 K | $36.01 M |
| 06/29/2026 | $1.73 | $1.58 (-8.67%) | $1.76 | $1.47 | 197.30 K | $37.19 M |
| 06/26/2026 | $1.96 | $1.68 (-14.29%) | $2.00 | $1.68 | 846.22 K | $39.54 M |
| 06/25/2026 | $1.96 | $1.96 (0%) | $2.01 | $1.92 | 90.33 K | $46.13 M |
| 06/24/2026 | $1.96 | $1.95 (-0.51%) | $2.05 | $1.92 | 60.68 K | $45.90 M |
| 06/23/2026 | $1.97 | $1.93 (-2.03%) | $2.10 | $1.93 | 86.90 K | $45.43 M |
| 06/22/2026 | $2.15 | $2.01 (-6.51%) | $2.33 | $1.99 | 178.10 K | $47.31 M |
| 06/18/2026 | $2.11 | $2.07 (-1.9%) | $2.15 | $1.95 | 100.51 K | $48.72 M |
| 06/17/2026 | $2.03 | $2.05 (0.99%) | $2.16 | $1.99 | 73.85 K | $48.25 M |
| 06/16/2026 | $2.05 | $2.03 (-0.98%) | $2.06 | $1.93 | 52.92 K | $47.78 M |
| 06/15/2026 | $2.14 | $2.05 (-4.21%) | $2.15 | $1.97 | 120.90 K | $48.25 M |
| 06/12/2026 | $2.01 | $2.02 (0.5%) | $2.78 | $1.91 | 1.20 M | $47.55 M |
| 06/11/2026 | $1.94 | $1.99 (2.58%) | $2.05 | $1.85 | 49.90 K | $46.84 M |
| 06/10/2026 | $1.92 | $1.95 (1.56%) | $2.02 | $1.90 | 140.80 K | $45.90 M |
| 06/09/2026 | $1.93 | $2.01 (4.15%) | $2.29 | $1.89 | 282.32 K | $47.31 M |
| 06/08/2026 | $1.92 | $1.82 (-5.21%) | $1.98 | $1.77 | 67.04 K | $42.84 M |
| 06/05/2026 | $2.00 | $1.88 (-6%) | $2.00 | $1.85 | 63.91 K | $44.25 M |
| 06/04/2026 | $1.85 | $1.94 (4.86%) | $1.96 | $1.81 | 60.20 K | $45.66 M |
| 06/03/2026 | $1.89 | $1.82 (-3.7%) | $1.90 | $1.82 | 82.42 K | $42.84 M |
| 06/02/2026 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.85 | 79.64 K | $44.25 M |
| 06/01/2026 | $2.18 | $1.99 (-8.72%) | $2.25 | $1.91 | 155.42 K | $46.84 M |
| 05/29/2026 | $2.10 | $2.02 (-3.81%) | $2.18 | $1.96 | 102.43 K | $47.55 M |
| 05/28/2026 | $2.10 | $2.08 (-0.95%) | $2.19 | $1.97 | 133.43 K | $48.96 M |
| 05/27/2026 | $2.28 | $2.11 (-7.46%) | $2.50 | $2.03 | 153.95 K | $49.66 M |
| 05/26/2026 | $2.42 | $2.20 (-9.09%) | $2.50 | $2.15 | 155.50 K | $51.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
