5 DAY PERFORMANCE
+260.20%
1 MONTH PERFORMANCE
+115.33%
3 MONTH PERFORMANCE
+121.80%
6 MONTH PERFORMANCE
+53.65%
YEAR-TO-DATE PERFORMANCE
-51.80%
1 YEAR PERFORMANCE
-57.92%
Actuate Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.68 | $0.68 (-0.47%) | $0.72 | $0.62 | 324.46 K | $16.21 M |
| 10/07/2026 | $0.64 | $0.72 (12.61%) | $0.72 | $0.62 | 637.90 K | $17.29 M |
| 10/06/2026 | $0.89 | $0.81 (-8.81%) | $0.89 | $0.76 | 337.70 K | $19.37 M |
| 10/05/2026 | $0.85 | $0.87 (2.93%) | $0.93 | $0.80 | 202.23 K | $20.89 M |
| 10/02/2026 | $0.93 | $0.82 (-11.94%) | $0.95 | $0.80 | 96.15 K | $19.55 M |
| 10/01/2026 | $0.80 | $0.89 (11.48%) | $0.96 | $0.77 | 494.41 K | $21.23 M |
| 09/30/2026 | $0.71 | $0.78 (9.82%) | $0.83 | $0.69 | 410.72 K | $18.61 M |
| 09/29/2026 | $0.74 | $0.69 (-7.05%) | $0.75 | $0.68 | 112.76 K | $16.38 M |
| 09/28/2026 | $0.69 | $0.74 (7.43%) | $0.74 | $0.60 | 276.98 K | $17.57 M |
| 09/25/2026 | $0.65 | $0.68 (4.62%) | $0.75 | $0.64 | 383.49 K | $16.23 M |
| 09/24/2026 | $0.75 | $0.62 (-17.34%) | $0.75 | $0.61 | 273.38 K | $14.80 M |
| 09/23/2026 | $0.80 | $0.73 (-8.55%) | $0.87 | $0.72 | 223.24 K | $17.46 M |
| 09/22/2026 | $0.90 | $0.81 (-10.29%) | $0.93 | $0.80 | 187.23 K | $19.27 M |
| 09/21/2026 | $0.99 | $0.91 (-8.07%) | $1.02 | $0.89 | 275.52 K | $21.66 M |
| 09/18/2026 | $1.00 | $0.98 (-1.88%) | $1.03 | $0.96 | 114.38 K | $23.42 M |
| 09/17/2026 | $1.04 | $1.00 (-4.31%) | $1.05 | $0.96 | 174.60 K | $23.76 M |
| 09/16/2026 | $1.00 | $1.00 (-0.26%) | $1.05 | $0.94 | 208.83 K | $23.81 M |
| 09/15/2026 | $1.04 | $0.98 (-5.41%) | $1.06 | $0.98 | 148.45 K | $23.48 M |
| 09/14/2026 | $1.08 | $1.03 (-4.63%) | $1.09 | $0.99 | 259.02 K | $24.59 M |
| 09/11/2026 | $1.15 | $1.07 (-6.96%) | $1.23 | $1.03 | 239.60 K | $25.54 M |
| 09/10/2026 | $1.25 | $1.15 (-8%) | $1.28 | $1.13 | 205.00 K | $27.45 M |
| 09/09/2026 | $1.38 | $1.26 (-8.7%) | $1.40 | $1.26 | 124.42 K | $30.08 M |
| 09/08/2026 | $1.46 | $1.37 (-6.16%) | $1.48 | $1.33 | 210.02 K | $32.70 M |
| 09/04/2026 | $1.45 | $1.48 (2.07%) | $1.73 | $1.33 | 1.32 M | $35.33 M |
| 09/03/2026 | $1.39 | $1.37 (-1.44%) | $1.46 | $1.26 | 474.04 K | $32.70 M |
| 09/02/2026 | $1.50 | $1.30 (-13.33%) | $1.55 | $1.30 | 335.53 K | $31.03 M |
| 09/01/2026 | $1.49 | $1.54 (3.36%) | $1.58 | $1.41 | 129.76 K | $36.76 M |
| 08/31/2026 | $1.64 | $1.52 (-7.32%) | $1.65 | $1.46 | 274.74 K | $36.29 M |
| 08/28/2026 | $1.69 | $1.66 (-1.78%) | $1.78 | $1.63 | 231.30 K | $39.63 M |
| 08/27/2026 | $1.77 | $1.69 (-4.52%) | $1.80 | $1.63 | 366.10 K | $40.34 M |
| 08/26/2026 | $1.73 | $1.78 (2.89%) | $1.97 | $1.57 | 3.30 M | $42.49 M |
| 08/25/2026 | $1.24 | $1.58 (27.42%) | $1.58 | $1.20 | 589.20 K | $37.72 M |
| 08/24/2026 | $1.28 | $1.23 (-3.91%) | $1.31 | $1.18 | 179.30 K | $29.36 M |
| 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 |
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.
