5 DAY PERFORMANCE
+52.85%
1 MONTH PERFORMANCE
+41.83%
3 MONTH PERFORMANCE
+37.21%
6 MONTH PERFORMANCE
-54.40%
YEAR-TO-DATE PERFORMANCE
-51.80%
1 YEAR PERFORMANCE
-50.50%
Actuate Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.79 | $2.38 (-14.7%) | $2.79 | $2.36 | 57.54 K | $56.02 M |
| 05/21/2026 | $2.44 | $2.42 (-0.82%) | $2.52 | $2.32 | 113.20 K | $56.96 M |
| 05/20/2026 | $2.39 | $2.51 (5.02%) | $2.62 | $2.39 | 56.30 K | $59.08 M |
| 05/19/2026 | $2.43 | $2.40 (-1.23%) | $2.49 | $2.31 | 57.74 K | $56.49 M |
| 05/18/2026 | $2.60 | $2.43 (-6.54%) | $2.81 | $2.34 | 113.85 K | $57.20 M |
| 05/15/2026 | $2.88 | $2.62 (-9.03%) | $2.96 | $2.61 | 85.70 K | $61.67 M |
| 05/14/2026 | $2.94 | $2.90 (-1.36%) | $3.04 | $2.83 | 35.66 K | $68.26 M |
| 05/13/2026 | $2.89 | $2.97 (2.77%) | $3.05 | $2.74 | 95.63 K | $69.91 M |
| 05/12/2026 | $2.86 | $2.89 (1.05%) | $3.09 | $2.85 | 122.60 K | $68.02 M |
| 05/11/2026 | $3.27 | $2.98 (-8.87%) | $3.35 | $2.90 | 687.93 K | $70.14 M |
| 05/08/2026 | $3.23 | $3.30 (2.17%) | $3.43 | $3.19 | 69.80 K | $77.67 M |
| 05/07/2026 | $2.98 | $3.34 (12.08%) | $3.42 | $2.84 | 156.90 K | $78.61 M |
| 05/06/2026 | $3.08 | $2.99 (-2.92%) | $3.15 | $2.91 | 104.71 K | $70.38 M |
| 05/05/2026 | $2.98 | $3.07 (3.02%) | $3.08 | $2.81 | 39.00 K | $72.26 M |
| 05/04/2026 | $2.98 | $2.95 (-1.01%) | $3.06 | $2.91 | 49.13 K | $69.43 M |
| 05/01/2026 | $2.94 | $3.00 (2.04%) | $3.13 | $2.85 | 93.70 K | $70.61 M |
| 04/30/2026 | $2.85 | $2.94 (3.16%) | $2.96 | $2.76 | 94.90 K | $69.20 M |
| 04/29/2026 | $2.79 | $2.88 (3.23%) | $2.97 | $2.64 | 104.70 K | $67.79 M |
| 04/28/2026 | $2.80 | $2.90 (3.57%) | $3.19 | $2.75 | 117.32 K | $68.26 M |
| 04/27/2026 | $2.99 | $2.85 (-4.68%) | $3.19 | $2.78 | 237.03 K | $67.08 M |
| 04/24/2026 | $2.54 | $2.97 (16.93%) | $3.09 | $2.48 | 283.70 K | $69.91 M |
| 04/23/2026 | $2.80 | $2.53 (-9.64%) | $2.95 | $2.41 | 202.80 K | $59.55 M |
| 04/22/2026 | $2.38 | $2.78 (16.81%) | $2.79 | $2.30 | 202.60 K | $65.43 M |
| 04/21/2026 | $2.66 | $2.27 (-14.66%) | $2.66 | $2.24 | 310.92 K | $53.43 M |
| 04/20/2026 | $2.49 | $2.62 (5.22%) | $3.10 | $2.40 | 1.01 M | $61.67 M |
| 04/17/2026 | $2.23 | $2.31 (3.59%) | $2.32 | $2.10 | 66.44 K | $54.37 M |
| 04/16/2026 | $2.24 | $2.15 (-4.02%) | $2.40 | $1.92 | 112.10 K | $50.60 M |
| 04/15/2026 | $2.14 | $2.15 (0.47%) | $2.59 | $2.05 | 363.40 K | $50.60 M |
| 04/14/2026 | $1.86 | $2.08 (11.83%) | $2.33 | $1.65 | 613.73 K | $48.96 M |
| 04/13/2026 | $1.72 | $1.82 (5.81%) | $1.84 | $1.58 | 125.01 K | $42.84 M |
| 04/10/2026 | $1.95 | $1.72 (-11.79%) | $1.96 | $1.69 | 56.31 K | $40.48 M |
| 04/09/2026 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.77 | 85.60 K | $44.49 M |
| 04/08/2026 | $2.13 | $1.92 (-9.86%) | $2.19 | $1.90 | 89.18 K | $45.19 M |
| 04/07/2026 | $2.17 | $2.12 (-2.3%) | $2.17 | $1.81 | 243.60 K | $49.90 M |
| 04/06/2026 | $2.43 | $2.10 (-13.58%) | $2.60 | $2.09 | 137.10 K | $49.43 M |
| 04/02/2026 | $2.46 | $2.48 (0.81%) | $2.60 | $2.34 | 42.83 K | $58.37 M |
| 04/01/2026 | $2.80 | $2.49 (-11.07%) | $2.94 | $2.43 | 99.72 K | $58.61 M |
| 03/31/2026 | $2.38 | $2.74 (15.13%) | $2.74 | $2.24 | 113.00 K | $64.49 M |
| 03/30/2026 | $2.15 | $2.29 (6.51%) | $2.34 | $2.09 | 50.10 K | $53.90 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.
