Free Trial

Actuate Therapeutics (ACTU) Stock Chart & Stock Price History

Actuate Therapeutics logo
$6.65 -0.37 (-5.27%)
Closing price 04:00 PM Eastern
Extended Trading
$6.67 +0.02 (+0.30%)
As of 06:08 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Actuate Therapeutics Stock Price Performance

The Actuate Therapeutics (ACTU) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 14.66%, with a year-to-date return of -16.46%. In the past month, the stock has decreased 16.67%, reflecting recent market activity.

As of the latest close, Actuate Therapeutics traded at $7.02 with a market cap of $163.15 million and volume of 25,332 shares.

Receive ACTU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Actuate Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.15%
1 Month
Performance
-16.67%
3 Month
Performance
+3.26%
Year-To-Date
Performance
-16.46%
1 Year
Performance
+14.66%

ACTU Stock Chart for Thursday, September, 25, 2025

Actuate Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025$7.02$6.65
-5.27%
$7.10$6.5337,019 shs$154.57 million
09/24/2025$6.88$7.02
+2.03%
$7.04$6.8425,332 shs$163.15 million
09/23/2025$7.09$6.88
-2.96%
$7.25$6.8529,328 shs$159.89 million
09/22/2025$6.64$7.09
+6.78%
$7.17$6.7094,518 shs$164.79 million
09/19/2025$6.86$6.64
-3.21%
$6.99$6.60236,690 shs$154.33 million
09/18/2025$6.92$6.86
-0.87%
$7.19$6.7363,160 shs$159.43 million
09/17/2025$7.04$6.92
-1.70%
$7.17$6.8943,574 shs$160.82 million
09/16/2025$7.00$7.04
+0.57%
$7.14$6.8924,637 shs$146.28 million
09/15/2025$6.67$7.00
+4.95%
$7.13$6.60110,736 shs$145.46 million
09/12/2025$6.96$6.67
-4.17%
$6.98$6.6065,851 shs$138.60 million
09/11/2025$6.88$6.96
+1.16%
$7.09$6.80103,937 shs$144.42 million
09/10/2025$8.51$6.88
-19.15%
$7.00$6.31482,873 shs$142.73 million
09/09/2025$7.94$8.51
+7.18%
$8.55$7.6442,548 shs$176.58 million
09/08/2025$8.24$7.94
-3.64%
$8.30$7.5591,176 shs$164.76 million
09/05/2025$8.72$8.24
-5.50%
$8.80$8.1475,828 shs$170.98 million
09/04/2025$8.61$8.72
+1.28%
$9.22$8.5586,042 shs$180.90 million
09/03/2025$8.70$8.61
-1.03%
$9.15$8.3078,366 shs$178.66 million
09/02/2025$8.44$8.70
+3.08%
$9.06$8.4690,086 shs$180.53 million
09/01/2025$8.44$8.44$8.55$8.0241,064 shs$175.09 million
08/29/2025$8.22$8.44
+2.68%
$8.55$8.0241,064 shs$175.09 million
08/28/2025$8.05$8.22
+2.11%
$8.30$7.7441,390 shs$170.57 million
08/27/2025$8.19$8.05
-1.71%
$8.31$8.0330,622 shs$167.04 million
08/26/2025$7.98$8.19
+2.63%
$8.40$8.1545,158 shs$169.90 million
08/25/2025$8.36$7.98
-4.55%
$8.46$7.9740,778 shs$165.59 million

This page (NASDAQ:ACTU) was last updated on 9/25/2025 by MarketBeat.com Staff
From Our Partners