5 DAY PERFORMANCE
-10.61%
1 MONTH PERFORMANCE
+62.09%
3 MONTH PERFORMANCE
-31.87%
6 MONTH PERFORMANCE
-49.83%
YEAR-TO-DATE PERFORMANCE
-51.80%
1 YEAR PERFORMANCE
-69.40%
Actuate Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.85 | $2.97 (4.39%) | $3.05 | $2.74 | 95.48 K | $68.22 M |
| 05/12/2026 | $2.86 | $2.89 (1.05%) | $3.09 | $2.85 | 122.60 K | $67.18 M |
| 05/11/2026 | $3.27 | $2.98 (-8.87%) | $3.35 | $2.90 | 687.93 K | $69.27 M |
| 05/08/2026 | $3.23 | $3.30 (2.17%) | $3.43 | $3.19 | 69.80 K | $76.71 M |
| 05/07/2026 | $2.98 | $3.34 (12.08%) | $3.42 | $2.84 | 156.90 K | $77.64 M |
| 05/06/2026 | $3.08 | $2.99 (-2.92%) | $3.15 | $2.91 | 104.71 K | $69.50 M |
| 05/05/2026 | $2.98 | $3.07 (3.02%) | $3.08 | $2.81 | 39.00 K | $71.36 M |
| 05/04/2026 | $2.98 | $2.95 (-1.01%) | $3.06 | $2.91 | 49.13 K | $68.57 M |
| 05/01/2026 | $2.94 | $3.00 (2.04%) | $3.13 | $2.85 | 93.70 K | $69.74 M |
| 04/30/2026 | $2.85 | $2.94 (3.16%) | $2.96 | $2.76 | 94.90 K | $68.34 M |
| 04/29/2026 | $2.79 | $2.88 (3.23%) | $2.97 | $2.64 | 104.70 K | $66.95 M |
| 04/28/2026 | $2.80 | $2.90 (3.57%) | $3.19 | $2.75 | 117.32 K | $67.41 M |
| 04/27/2026 | $2.99 | $2.85 (-4.68%) | $3.19 | $2.78 | 237.03 K | $66.25 M |
| 04/24/2026 | $2.54 | $2.97 (16.93%) | $3.09 | $2.48 | 283.70 K | $69.04 M |
| 04/23/2026 | $2.80 | $2.53 (-9.64%) | $2.95 | $2.41 | 202.80 K | $58.81 M |
| 04/22/2026 | $2.38 | $2.78 (16.81%) | $2.79 | $2.30 | 202.60 K | $64.62 M |
| 04/21/2026 | $2.66 | $2.27 (-14.66%) | $2.66 | $2.24 | 310.92 K | $52.77 M |
| 04/20/2026 | $2.49 | $2.62 (5.22%) | $3.10 | $2.40 | 1.01 M | $60.90 M |
| 04/17/2026 | $2.23 | $2.31 (3.59%) | $2.32 | $2.10 | 66.44 K | $53.70 M |
| 04/16/2026 | $2.24 | $2.15 (-4.02%) | $2.40 | $1.92 | 112.10 K | $49.98 M |
| 04/15/2026 | $2.14 | $2.15 (0.47%) | $2.59 | $2.05 | 363.40 K | $49.98 M |
| 04/14/2026 | $1.86 | $2.08 (11.83%) | $2.33 | $1.65 | 613.73 K | $48.35 M |
| 04/13/2026 | $1.72 | $1.82 (5.81%) | $1.84 | $1.58 | 125.01 K | $42.31 M |
| 04/10/2026 | $1.95 | $1.72 (-11.79%) | $1.96 | $1.69 | 56.31 K | $39.98 M |
| 04/09/2026 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.77 | 85.60 K | $43.93 M |
| 04/08/2026 | $2.13 | $1.92 (-9.86%) | $2.19 | $1.90 | 89.18 K | $44.63 M |
| 04/07/2026 | $2.17 | $2.12 (-2.3%) | $2.17 | $1.81 | 243.60 K | $49.28 M |
| 04/06/2026 | $2.43 | $2.10 (-13.58%) | $2.60 | $2.09 | 137.10 K | $48.81 M |
| 04/02/2026 | $2.46 | $2.48 (0.81%) | $2.60 | $2.34 | 42.83 K | $57.65 M |
| 04/01/2026 | $2.80 | $2.49 (-11.07%) | $2.94 | $2.43 | 99.72 K | $57.88 M |
| 03/31/2026 | $2.38 | $2.74 (15.13%) | $2.74 | $2.24 | 113.00 K | $63.69 M |
| 03/30/2026 | $2.15 | $2.29 (6.51%) | $2.34 | $2.09 | 50.10 K | $53.23 M |
| 03/27/2026 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.05 | 37.31 K | $49.98 M |
| 03/26/2026 | $2.31 | $2.27 (-1.73%) | $2.39 | $2.25 | 43.33 K | $52.77 M |
| 03/25/2026 | $2.28 | $2.32 (1.75%) | $2.35 | $2.15 | 122.22 K | $53.93 M |
| 03/24/2026 | $2.44 | $2.21 (-9.43%) | $2.54 | $2.18 | 90.11 K | $51.37 M |
| 03/23/2026 | $2.40 | $2.44 (1.67%) | $2.47 | $2.31 | 40.60 K | $52.20 M |
| 03/20/2026 | $2.52 | $2.35 (-6.75%) | $2.70 | $2.27 | 123.70 K | $50.28 M |
| 03/19/2026 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.31 | 116.69 K | $53.49 M |
| 03/18/2026 | $2.70 | $2.52 (-6.67%) | $2.71 | $2.50 | 63.94 K | $53.92 M |
| 03/17/2026 | $2.70 | $2.77 (2.59%) | $2.80 | $2.61 | 80.31 K | $59.26 M |
| 03/16/2026 | $2.55 | $2.68 (5.1%) | $2.75 | $2.48 | 116.10 K | $57.34 M |
| 03/13/2026 | $2.55 | $2.56 (0.39%) | $2.66 | $2.42 | 120.72 K | $54.77 M |
| 03/12/2026 | $2.45 | $2.55 (4.08%) | $2.59 | $2.33 | 139.22 K | $54.56 M |
| 03/11/2026 | $2.89 | $2.52 (-12.8%) | $3.05 | $2.50 | 97.80 K | $53.92 M |
| 03/10/2026 | $2.95 | $2.84 (-3.73%) | $3.03 | $2.74 | 49.44 K | $60.76 M |
| 03/09/2026 | $2.89 | $2.95 (2.08%) | $3.11 | $2.64 | 91.40 K | $63.12 M |
| 03/06/2026 | $3.12 | $2.86 (-8.33%) | $3.24 | $2.86 | 83.30 K | $61.19 M |
| 03/05/2026 | $3.04 | $3.20 (5.26%) | $3.22 | $2.90 | 82.71 K | $68.46 M |
| 03/04/2026 | $3.15 | $3.05 (-3.17%) | $3.23 | $2.73 | 218.52 K | $65.25 M |
| 03/03/2026 | $3.70 | $3.06 (-17.3%) | $3.76 | $3.02 | 160.44 K | $65.47 M |
| 03/02/2026 | $3.60 | $3.75 (4.17%) | $3.94 | $3.53 | 43.00 K | $80.23 M |
| 02/27/2026 | $3.89 | $3.74 (-3.86%) | $4.44 | $3.74 | 24.04 K | $80.02 M |
| 02/26/2026 | $4.09 | $3.95 (-3.42%) | $4.14 | $3.77 | 49.00 K | $84.51 M |
| 02/25/2026 | $4.18 | $4.06 (-2.87%) | $4.18 | $3.99 | 16.41 K | $86.86 M |
| 02/24/2026 | $3.82 | $4.16 (8.9%) | $4.25 | $3.82 | 23.10 K | $89.00 M |
| 02/23/2026 | $4.22 | $3.76 (-10.9%) | $4.22 | $3.72 | 30.63 K | $80.45 M |
| 02/20/2026 | $4.22 | $4.13 (-2.13%) | $4.49 | $4.13 | 52.40 K | $88.36 M |
| 02/19/2026 | $4.22 | $4.24 (0.47%) | $4.33 | $4.06 | 13.60 K | $90.71 M |
| 02/18/2026 | $4.24 | $4.25 (0.24%) | $4.46 | $4.17 | 22.62 K | $90.93 M |
| 02/17/2026 | $4.35 | $4.26 (-2.07%) | $4.35 | $4.15 | 29.92 K | $91.14 M |
| 02/13/2026 | $4.24 | $4.33 (2.12%) | $4.39 | $4.11 | 37.03 K | $92.64 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.
