Free Trial
→ You cannot escape this reality (From Porter & Company) (Ad)tc pixel Free ACTU Stock Alerts

Actuate Therapeutics (ACTU) Stock Chart & Stock Price History

Actuate Therapeutics logo
$2.38 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$2.40 +0.02 (+1.05%)
As of 05/22/2026 06:40 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 Massive. Learn more.
Compare

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 decreased 76.96%, with a year-to-date return of -61.11%. In the past month, the stock has decreased 19.87%, reflecting recent market activity.

As of the latest close, Actuate Therapeutics traded at $2.38 with a market cap of $56.94 million and volume of 57,535 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-1.65%
1 Month
Performance
-19.87%
3 Month
Performance
-39.75%
Year-To-Date
Performance
-61.11%
1 Year
Performance
-76.96%

ACTU Stock Chart for Tuesday, May, 26, 2026

ACTU Chart by TradingView

Actuate Therapeutics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$2.38$2.38$2.79$2.3657,535 shs$56.95 million
05/22/2026$2.42$2.38
-1.65%		$2.79$2.3657,535 shs$56.95 million
05/21/2026$2.51$2.42
-3.59%		$2.52$2.32113,204 shs$57.90 million
05/20/2026$2.40$2.51
+4.58%		$2.62$2.3956,253 shs$60.06 million
05/19/2026$2.43$2.40
-1.23%		$2.49$2.3157,483 shs$57.43 million
05/18/2026$2.62$2.43
-7.25%		$2.81$2.3485,492 shs$57.62 million
05/15/2026$2.90$2.62
-9.66%		$2.96$2.6185,616 shs$62.12 million
05/14/2026$2.97$2.90
-2.36%		$3.04$2.8335,436 shs$68.76 million
05/13/2026$2.89$2.97
+2.77%		$3.05$2.7495,635 shs$70.42 million
05/12/2026$2.97$2.89
-2.69%		$3.09$2.85122,572 shs$68.52 million
05/11/2026$3.30$2.97
-10.00%		$3.35$2.90687,571 shs$70.42 million
05/08/2026$3.34$3.30
-1.20%		$3.43$3.1969,791 shs$79.19 million
05/07/2026$2.99$3.34
+11.71%		$3.42$2.84156,862 shs$79.19 million
05/06/2026$3.07$2.99
-2.61%		$3.15$2.91104,708 shs$70.89 million
05/05/2026N/A$3.07$3.08$2.8138,985 shs$72.79 million
04/30/2026$2.88$2.94
+2.08%		$2.96$2.7694,107 shs$69.71 million
04/29/2026$2.90$2.88
-0.69%		$2.97$2.64104,676 shs$68.29 million
04/28/2026$2.85$2.90
+1.75%		$3.19$2.75117,257 shs$68.76 million
04/27/2026$2.97$2.85
-4.04%		$3.19$2.78237,021 shs$67.57 million
04/24/2026$2.53$2.97
+17.39%		$3.09$2.48283,675 shs$70.42 million
Related Companies

This page (NASDAQ:ACTU) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Trump Admin to Pump $1 Billion into this “Off-the-Radar” AI Stock
The U.S. government pumped more than $1 billion into Intel. The stock popped 128%. It pumped $400 million into...
InvestorPlace | Sponsoredtc pixel
The S-1 just dropped. 22 days left.
The SpaceX S-1 is now public - $18.7 billion in revenue, a $75 billion raise, and a June 12 Nasdaq listing con...
Behind the Markets | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...
Profits Run | Sponsoredtc pixel
Gold surged 600 dollars last time this indicator peaked
The Buffett Indicator has predicted every major gold bull run this century - 2000, 2008, and 2020, when gold s...
Porter & Company | Sponsoredtc pixel
Opportunity Forming in a U.S. Supply-Chain Weak Spot?
America has a supply-chain problem with graphite - demand is climbing while dependence on foreign sources rema...
i2i Marketing Group, LLC | Sponsoredtc pixel