Free Trial

Actuate Therapeutics (ACTU) Stock Chart & Stock Price History

Actuate Therapeutics logo
$6.52 -0.22 (-3.19%)
Closing price 07/3/2025 03:30 PM Eastern
Extended Trading
$6.52 0.00 (0.00%)
As of 07/3/2025 04:58 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. Since the beginning of the year, the stock decreased 18.03%. In the past month, the stock has decreased 27.18%, reflecting recent market activity.

As of the latest close, Actuate Therapeutics traded at $6.53 with a market cap of $128.02 million and volume of 53,986 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
+6.44%
1 Month
Performance
-27.18%
3 Month
Performance
-5.30%
Year-To-Date
Performance
-18.03%

ACTU Stock Chart for Sunday, July, 6, 2025

Actuate Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$6.53$6.53$6.79$6.2653,986 shs$128.02 million
07/03/2025$6.74$6.53
-3.19%
$6.79$6.2653,986 shs$128.02 million
07/02/2025$6.13$6.74
+9.95%
$6.87$6.03131,134 shs$132.24 million
07/01/2025$6.11$6.13
+0.33%
$6.39$5.80260,809 shs$120.27 million
06/30/2025$5.96$6.11
+2.52%
$6.75$5.60248,403 shs$119.88 million
06/27/2025$5.82$5.96
+2.41%
$6.50$5.50966,466 shs$116.94 million
06/26/2025$6.44$5.82
-9.63%
$6.74$5.6977,013 shs$114.19 million
06/25/2025$6.75$6.44
-4.59%
$6.72$6.2352,973 shs$126.35 million
06/24/2025$7.05$6.75
-4.26%
$7.29$6.6596,960 shs$132.44 million
06/23/2025$7.47$7.05
-5.62%
$7.37$6.8683,052 shs$138.32 million
06/20/2025$7.49$7.47
-0.27%
$8.90$7.27507,437 shs$146.56 million
06/19/2025$7.49$7.49$8.10$7.3159,356 shs$146.95 million
06/18/2025$7.77$7.49
-3.60%
$8.10$7.3159,356 shs$146.95 million
06/17/2025$8.37$7.77
-7.17%
$8.65$7.6456,642 shs$152.45 million
06/16/2025$8.65$8.37
-3.24%
$8.88$8.3720,912 shs$164.22 million
06/13/2025$8.61$8.65
+0.46%
$9.01$8.6026,207 shs$169.71 million
06/12/2025$8.67$8.61
-0.69%
$9.25$8.2459,526 shs$168.93 million
06/11/2025$8.60$8.67
+0.81%
$8.82$8.3219,767 shs$170.11 million
06/10/2025$8.71$8.60
-1.26%
$9.01$8.6018,709 shs$168.73 million
06/09/2025$8.96$8.71
-2.79%
$9.35$8.6535,792 shs$170.89 million
06/06/2025$9.09$8.96
-1.43%
$9.35$8.8736,734 shs$175.80 million
06/05/2025$9.11$9.09
-0.22%
$9.33$8.3759,645 shs$178.35 million

This page (NASDAQ:ACTU) was last updated on 7/6/2025 by MarketBeat.com Staff
From Our Partners