Free Trial

Actuate Therapeutics (ACTU) Stock Chart & Stock Price History

Actuate Therapeutics logo
$10.49 -0.49 (-4.46%)
As of 11:51 AM Eastern
This is a fair market value 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. Since the beginning of the year, the stock increased 31.78%. In the past month, the stock has increased 23.12%, reflecting recent market activity.

As of the latest close, Actuate Therapeutics traded at $10.98 with a market cap of $214.46 million and volume of 131,160 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.

5 Day
Performance
-0.57%
1 Month
Performance
+23.12%
3 Month
Performance
+36.41%
Year-To-Date
Performance
+31.78%

ACTU Stock Chart for Thursday, May, 22, 2025

Actuate Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$10.60$10.98
+3.58%
$11.32$10.52131,160 shs$214.46 million
05/20/2025$10.26$10.60
+3.31%
$10.68$10.2565,300 shs$207.04 million
05/19/2025$10.55$10.26
-2.75%
$10.67$10.2515,954 shs$206.06 million
05/16/2025$9.76$10.55
+8.09%
$10.70$9.7963,714 shs$206.06 million
05/15/2025$9.65$9.76
+1.14%
$10.00$9.6110,857 shs$190.63 million
05/14/2025$9.64$9.65
+0.10%
$10.01$9.2730,388 shs$188.48 million
05/13/2025$10.45$9.64
-7.75%
$10.45$9.4149,893 shs$188.29 million
05/12/2025$10.35$10.45
+0.97%
$10.74$10.0151,621 shs$204.11 million
05/09/2025$9.78$10.35
+5.83%
$10.41$9.8523,090 shs$202.16 million
05/08/2025$9.30$9.78
+5.16%
$10.07$9.0593,384 shs$191.02 million
05/07/2025$9.21$9.30
+0.98%
$9.31$8.6019,584 shs$181.65 million
05/06/2025$9.89$9.21
-6.88%
$10.28$8.07192,514 shs$179.89 million
05/05/2025$10.53$9.89
-6.08%
$10.62$9.6140,308 shs$193.17 million
05/02/2025$9.50$10.53
+10.84%
$10.53$9.5043,937 shs$205.67 million
05/01/2025$9.20$9.50
+3.26%
$9.59$9.0739,674 shs$185.55 million
04/30/2025$9.16$9.20
+0.44%
$9.46$8.8825,292 shs$179.69 million
04/29/2025$9.05$9.16
+1.22%
$9.23$8.8333,666 shs$178.91 million
04/28/2025$8.95$9.05
+1.12%
$9.12$8.9023,231 shs$176.77 million
04/25/2025$9.04$8.95
-1.00%
$9.00$8.54129,997 shs$174.81 million
04/24/2025$9.00$9.04
+0.44%
$9.12$8.6848,030 shs$176.57 million
04/23/2025$8.52$9.00
+5.63%
$9.40$8.2196,486 shs$175.79 million
04/22/2025$8.37$8.52
+1.79%
$8.74$8.00290,341 shs$166.41 million
04/21/2025$8.00$8.37
+4.62%
$8.40$7.5979,487 shs$163.48 million

This page (NASDAQ:ACTU) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners