Go Pro

Actuate Therapeutics (ACTU) Stock Chart & Stock Price History

Actuate Therapeutics logo
$1.52 0.00 (0.00%)
Closing price 07/2/2026 04:00 PM Eastern
Extended Trading
$1.57 +0.05 (+3.29%)
As of 07/2/2026 07:59 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.

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 76.70%, with a year-to-date return of -75.16%. In the past month, the stock has decreased 19.15%, reflecting recent market activity.

As of the latest close, Actuate Therapeutics traded at $1.52 with a market cap of $36.37 million and volume of 179,753 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.

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
+0.07%
1 Month
Performance
-19.15%
3 Month
Performance
-38.71%
Year-To-Date
Performance
-75.16%
1 Year
Performance
-76.70%

ACTU Stock Chart for Sunday, July, 5, 2026

Actuate Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026$1.52$1.52$1.58$1.41179,753 shs$36.37 million
07/02/2026$1.44$1.52
+5.56%
$1.58$1.41179,753 shs$36.37 million
07/01/2026$1.52$1.44
-5.20%
$1.55$1.40134,731 shs$34.46 million
06/30/2026$1.58$1.52
-3.86%
$1.63$1.46116,518 shs$36.34 million
06/29/2026$1.68$1.58
-5.95%
$1.76$1.47197,282 shs$37.81 million
06/26/2026$1.96$1.68
-14.29%
$2.00$1.68846,196 shs$40.20 million
06/25/2026$1.95$1.96
+0.51%
$2.01$1.9290,329 shs$46.90 million
06/24/2026$1.93$1.95
+1.04%
$2.05$1.9260,626 shs$46.66 million
06/23/2026$2.01$1.93
-3.98%
$2.10$1.9386,889 shs$46.19 million
06/22/2026$2.07$2.01
-2.90%
$2.33$1.99178,056 shs$48.10 million
06/19/2026$2.07$2.07$2.15$1.9599,894 shs$49.54 million
06/18/2026$2.05$2.07
+0.98%
$2.15$1.9599,894 shs$49.54 million
06/17/2026$2.03$2.05
+0.99%
$2.16$1.9973,846 shs$49.05 million
06/16/2026$2.05$2.03
-0.98%
$2.06$1.9352,900 shs$48.58 million
06/15/2026$2.02$2.05
+1.49%
$2.15$1.97120,855 shs$49.06 million
06/12/2026$1.99$2.02
+1.51%
$2.78$1.911.20 million shs$48.34 million
06/11/2026$1.95$1.99
+2.05%
$2.05$1.8549,878 shs$47.61 million
06/10/2026$2.01$1.95
-2.99%
$2.02$1.90140,752 shs$46.66 million
06/09/2026$1.82$2.01
+10.44%
$2.29$1.89282,312 shs$48.10 million
06/08/2026$1.88$1.82
-3.19%
$1.98$1.7766,998 shs$43.55 million
06/05/2026$1.93$1.88
-2.59%
$2.00$1.8563,732 shs$44.98 million
06/04/2026$1.82$1.93
+6.04%
$1.96$1.8159,548 shs$46.19 million

This page (NASDAQ:ACTU) was last updated on 7/5/2026 by MarketBeat.com Staff.
From Our Partners