5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
+14.06%
6 MONTH PERFORMANCE
-16.20%
YEAR-TO-DATE PERFORMANCE
-10.30%
1 YEAR PERFORMANCE
-6.67%
Actuate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $7.29 | $7.19 (-1.37%) | $7.34 | $7.01 | 30.71 K | $141.75 M |
| 10/21/2025 | $7.33 | $7.34 (0.14%) | $7.46 | $7.21 | 22.90 K | $144.21 M |
| 10/20/2025 | $7.47 | $7.39 (-1.07%) | $7.62 | $7.27 | 37.25 K | $145.19 M |
| 10/17/2025 | $7.78 | $7.48 (-3.86%) | $8.01 | $7.27 | 193.34 K | $146.96 M |
| 10/16/2025 | $7.90 | $7.80 (-1.27%) | $8.20 | $7.31 | 196.60 K | $153.24 M |
| 10/15/2025 | $8.15 | $7.83 (-3.93%) | $8.20 | $7.60 | 82.54 K | $153.83 M |
| 10/14/2025 | $8.09 | $8.09 (0%) | $8.27 | $7.58 | 57.52 K | $158.94 M |
| 10/13/2025 | $7.78 | $8.09 (3.98%) | $8.30 | $7.78 | 53.11 K | $158.94 M |
| 10/10/2025 | $8.12 | $7.79 (-4.06%) | $8.49 | $7.67 | 138.12 K | $153.05 M |
| 10/09/2025 | $7.11 | $8.09 (13.78%) | $8.13 | $7.09 | 169.90 K | $158.94 M |
| 10/08/2025 | $7.07 | $7.01 (-0.85%) | $7.38 | $7.00 | 54.88 K | $137.72 M |
| 10/07/2025 | $7.08 | $7.04 (-0.56%) | $7.10 | $6.87 | 27.61 K | $138.31 M |
| 10/06/2025 | $6.97 | $7.02 (0.72%) | $7.12 | $6.82 | 28.40 K | $137.92 M |
| 10/03/2025 | $6.76 | $6.98 (3.25%) | $7.03 | $6.75 | 43.20 K | $137.13 M |
| 10/02/2025 | $6.93 | $6.69 (-3.46%) | $6.93 | $6.69 | 50.70 K | $131.43 M |
| 10/01/2025 | $6.70 | $6.93 (3.43%) | $7.12 | $6.70 | 74.71 K | $136.15 M |
| 09/30/2025 | $6.80 | $6.69 (-1.62%) | $6.93 | $6.64 | 29.62 K | $131.43 M |
| 09/29/2025 | $6.90 | $6.77 (-1.88%) | $7.02 | $6.68 | 48.03 K | $133.01 M |
| 09/26/2025 | $6.63 | $6.89 (3.92%) | $6.90 | $6.54 | 36.20 K | $135.36 M |
| 09/25/2025 | $6.92 | $6.65 (-3.9%) | $7.10 | $6.53 | 37.02 K | $130.65 M |
| 09/24/2025 | $6.84 | $7.02 (2.63%) | $7.04 | $6.84 | 25.33 K | $137.92 M |
| 09/23/2025 | $7.19 | $6.88 (-4.31%) | $7.25 | $6.85 | 29.36 K | $135.17 M |
| 09/22/2025 | $6.70 | $7.09 (5.82%) | $7.17 | $6.70 | 94.63 K | $139.29 M |
| 09/19/2025 | $6.90 | $6.64 (-3.77%) | $6.99 | $6.60 | 236.70 K | $130.45 M |
| 09/18/2025 | $6.97 | $6.87 (-1.43%) | $7.19 | $6.73 | 63.20 K | $134.77 M |
| 09/17/2025 | $7.05 | $6.92 (-1.84%) | $7.17 | $6.89 | 43.60 K | $135.95 M |
| 09/16/2025 | $6.97 | $7.04 (1%) | $7.14 | $6.89 | 24.64 K | $138.31 M |
| 09/15/2025 | $6.74 | $7.00 (3.86%) | $7.13 | $6.60 | 110.74 K | $137.53 M |
| 09/12/2025 | $6.98 | $6.67 (-4.44%) | $6.98 | $6.60 | 66.91 K | $131.04 M |
| 09/11/2025 | $6.98 | $6.96 (-0.29%) | $7.09 | $6.80 | 103.97 K | $136.74 M |
| 09/10/2025 | $6.40 | $6.88 (7.5%) | $7.00 | $6.31 | 482.92 K | $135.17 M |
| 09/09/2025 | $7.99 | $8.51 (6.51%) | $8.55 | $7.64 | 44.30 K | $167.19 M |
| 09/08/2025 | $8.24 | $7.94 (-3.64%) | $8.30 | $7.55 | 91.20 K | $155.99 M |
| 09/05/2025 | $8.59 | $8.24 (-4.07%) | $8.80 | $8.14 | 76.50 K | $161.89 M |
| 09/04/2025 | $8.66 | $8.72 (0.69%) | $9.22 | $8.55 | 86.04 K | $171.32 M |
| 09/03/2025 | $8.75 | $8.61 (-1.6%) | $9.15 | $8.30 | 78.40 K | $169.16 M |
| 09/02/2025 | $8.46 | $8.70 (2.84%) | $9.06 | $8.46 | 90.10 K | $170.92 M |
| 08/29/2025 | $8.22 | $8.44 (2.68%) | $8.55 | $8.02 | 41.10 K | $165.82 M |
| 08/28/2025 | $7.87 | $8.22 (4.45%) | $8.30 | $7.74 | 41.40 K | $161.49 M |
| 08/27/2025 | $8.10 | $8.05 (-0.62%) | $8.31 | $8.03 | 30.62 K | $158.15 M |
| 08/26/2025 | $8.36 | $8.19 (-2.03%) | $8.40 | $8.15 | 45.80 K | $160.90 M |
| 08/25/2025 | $8.15 | $7.98 (-2.09%) | $8.46 | $7.97 | 40.81 K | $156.78 M |
| 08/22/2025 | $7.71 | $8.36 (8.43%) | $8.36 | $7.49 | 58.82 K | $164.24 M |
| 08/21/2025 | $7.60 | $7.67 (0.92%) | $7.67 | $7.46 | 16.90 K | $150.69 M |
| 08/20/2025 | $8.25 | $7.68 (-6.91%) | $8.25 | $7.60 | 26.40 K | $150.88 M |
| 08/19/2025 | $8.26 | $7.97 (-3.51%) | $8.45 | $7.89 | 35.70 K | $156.58 M |
| 08/18/2025 | $8.12 | $8.25 (1.6%) | $8.57 | $8.03 | 36.60 K | $162.08 M |
| 08/15/2025 | $7.98 | $8.12 (1.75%) | $8.24 | $7.76 | 43.40 K | $158.32 M |
| 08/14/2025 | $8.99 | $8.22 (-8.57%) | $8.99 | $8.10 | 26.50 K | $160.27 M |
| 08/13/2025 | $8.62 | $8.53 (-1.04%) | $8.70 | $8.36 | 173.10 K | $166.32 M |
| 08/12/2025 | $8.11 | $8.67 (6.91%) | $8.67 | $7.79 | 69.35 K | $169.05 M |
| 08/11/2025 | $7.95 | $8.01 (0.75%) | $8.28 | $7.76 | 24.73 K | $156.18 M |
| 08/08/2025 | $8.06 | $8.02 (-0.5%) | $8.33 | $7.76 | 115.92 K | $156.37 M |
| 08/07/2025 | $8.20 | $8.07 (-1.59%) | $8.41 | $7.76 | 39.72 K | $157.35 M |
| 08/06/2025 | $7.60 | $8.17 (7.5%) | $8.43 | $7.50 | 174.40 K | $159.30 M |
| 08/05/2025 | $7.04 | $7.31 (3.84%) | $7.33 | $6.81 | 43.61 K | $142.53 M |
| 08/04/2025 | $7.26 | $7.07 (-2.62%) | $7.32 | $6.93 | 17.40 K | $137.85 M |
| 08/01/2025 | $7.25 | $7.26 (0.14%) | $7.33 | $6.77 | 58.62 K | $141.55 M |
| 07/31/2025 | $7.27 | $7.25 (-0.28%) | $7.33 | $6.77 | 71.71 K | $141.36 M |
| 07/30/2025 | $6.90 | $7.27 (5.36%) | $7.30 | $6.70 | 105.02 K | $141.75 M |
| 07/29/2025 | $6.87 | $6.77 (-1.46%) | $6.97 | $6.60 | 43.10 K | $132.00 M |
| 07/28/2025 | $7.19 | $6.86 (-4.59%) | $7.22 | $6.58 | 68.20 K | $133.75 M |
| 07/25/2025 | $7.01 | $7.26 (3.57%) | $7.28 | $6.49 | 100.40 K | $141.55 M |
| 07/24/2025 | $6.60 | $6.99 (5.91%) | $7.10 | $6.45 | 123.50 K | $136.29 M |
| 07/23/2025 | $6.32 | $6.60 (4.43%) | $6.70 | $6.22 | 153.90 K | $128.69 M |
| 07/22/2025 | $5.61 | $6.26 (11.59%) | $6.29 | $5.58 | 92.60 K | $122.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
