5 DAY PERFORMANCE
-11.40%
1 MONTH PERFORMANCE
-26.10%
3 MONTH PERFORMANCE
-34.05%
6 MONTH PERFORMANCE
-41.59%
YEAR-TO-DATE PERFORMANCE
-30.65%
Actuate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $5.70 | $5.66 (-0.7%) | $5.98 | $5.47 | 76.73 K | $110.36 M |
| 07/18/2025 | $6.18 | $5.76 (-6.8%) | $6.21 | $5.76 | 87.20 K | $112.31 M |
| 07/17/2025 | $7.27 | $6.26 (-13.89%) | $7.33 | $6.00 | 622.00 K | $122.06 M |
| 07/16/2025 | $6.00 | $6.23 (3.83%) | $6.32 | $5.92 | 46.70 K | $121.47 M |
| 07/15/2025 | $6.20 | $5.97 (-3.71%) | $6.26 | $5.97 | 45.61 K | $116.40 M |
| 07/14/2025 | $6.16 | $6.20 (0.65%) | $6.30 | $6.03 | 65.31 K | $120.89 M |
| 07/11/2025 | $6.18 | $6.14 (-0.65%) | $6.29 | $6.02 | 24.40 K | $119.72 M |
| 07/10/2025 | $6.62 | $6.18 (-6.65%) | $6.64 | $6.16 | 34.84 K | $120.50 M |
| 07/09/2025 | $6.24 | $6.61 (5.93%) | $6.61 | $6.03 | 68.04 K | $128.88 M |
| 07/08/2025 | $6.07 | $6.24 (2.8%) | $6.53 | $5.70 | 128.00 K | $121.67 M |
| 07/07/2025 | $6.59 | $6.01 (-8.8%) | $6.75 | $6.01 | 71.50 K | $117.18 M |
| 07/03/2025 | $6.76 | $6.59 (-2.51%) | $6.79 | $6.26 | 54.00 K | $128.49 M |
| 07/02/2025 | $6.10 | $6.74 (10.49%) | $6.87 | $6.03 | 131.20 K | $131.41 M |
| 07/01/2025 | $6.38 | $6.13 (-3.92%) | $6.39 | $5.80 | 260.83 K | $119.52 M |
| 06/30/2025 | $5.88 | $6.11 (3.91%) | $6.75 | $5.60 | 249.07 K | $119.13 M |
| 06/27/2025 | $6.50 | $5.96 (-8.31%) | $6.50 | $5.50 | 967.61 K | $116.21 M |
| 06/26/2025 | $6.74 | $5.82 (-13.65%) | $6.74 | $5.69 | 77.01 K | $113.48 M |
| 06/25/2025 | $6.51 | $6.44 (-1.08%) | $6.72 | $6.23 | 53.00 K | $125.57 M |
| 06/24/2025 | $7.29 | $6.75 (-7.41%) | $7.29 | $6.65 | 97.03 K | $131.61 M |
| 06/23/2025 | $7.35 | $7.05 (-4.08%) | $7.37 | $6.86 | 84.10 K | $137.46 M |
| 06/20/2025 | $8.04 | $7.47 (-7.09%) | $8.90 | $7.27 | 507.54 K | $145.65 M |
| 06/18/2025 | $7.82 | $7.49 (-4.22%) | $8.10 | $7.31 | 59.40 K | $146.04 M |
| 06/17/2025 | $8.01 | $7.77 (-3%) | $8.65 | $7.64 | 57.70 K | $151.50 M |
| 06/16/2025 | $8.75 | $8.37 (-4.34%) | $8.88 | $8.37 | 20.91 K | $163.20 M |
| 06/13/2025 | $8.63 | $8.65 (0.23%) | $9.01 | $8.60 | 26.21 K | $168.66 M |
| 06/12/2025 | $8.54 | $8.61 (0.82%) | $9.25 | $8.24 | 59.53 K | $167.88 M |
| 06/11/2025 | $8.66 | $8.67 (0.12%) | $8.82 | $8.32 | 19.90 K | $169.05 M |
| 06/10/2025 | $8.92 | $8.60 (-3.59%) | $9.01 | $8.60 | 18.71 K | $167.68 M |
| 06/09/2025 | $9.10 | $8.71 (-4.29%) | $9.35 | $8.65 | 35.80 K | $169.83 M |
| 06/06/2025 | $9.20 | $8.96 (-2.61%) | $9.35 | $8.87 | 36.73 K | $174.70 M |
| 06/05/2025 | $9.13 | $9.09 (-0.44%) | $9.33 | $8.37 | 59.65 K | $177.23 M |
| 06/04/2025 | $9.98 | $9.11 (-8.72%) | $9.98 | $9.08 | 63.32 K | $177.62 M |
| 06/03/2025 | $10.90 | $9.75 (-10.55%) | $10.90 | $9.75 | 88.70 K | $190.10 M |
| 06/02/2025 | $11.70 | $10.59 (-9.49%) | $11.70 | $9.36 | 172.26 K | $206.48 M |
| 05/30/2025 | $10.69 | $11.90 (11.32%) | $11.99 | $10.59 | 276.81 K | $232.02 M |
| 05/29/2025 | $10.94 | $10.57 (-3.38%) | $11.05 | $10.55 | 33.26 K | $206.09 M |
| 05/28/2025 | $10.45 | $10.79 (3.25%) | $11.07 | $10.45 | 55.00 K | $210.38 M |
| 05/27/2025 | $10.46 | $10.31 (-1.43%) | $10.61 | $10.31 | 18.71 K | $201.02 M |
| 05/23/2025 | $9.94 | $10.33 (3.92%) | $10.40 | $9.79 | 46.72 K | $201.41 M |
| 05/22/2025 | $10.99 | $10.10 (-8.1%) | $11.00 | $9.74 | 106.60 K | $196.93 M |
| 05/21/2025 | $10.52 | $10.98 (4.37%) | $11.32 | $10.52 | 131.20 K | $214.09 M |
| 05/20/2025 | $10.25 | $10.60 (3.41%) | $10.68 | $10.25 | 65.30 K | $206.68 M |
| 05/19/2025 | $10.25 | $10.26 (0.1%) | $10.67 | $10.25 | 16.00 K | $200.05 M |
| 05/16/2025 | $9.79 | $10.55 (7.76%) | $10.70 | $9.79 | 63.71 K | $205.70 M |
| 05/15/2025 | $9.78 | $9.76 (-0.2%) | $10.00 | $9.61 | 10.90 K | $190.30 M |
| 05/14/2025 | $9.67 | $9.65 (-0.21%) | $10.01 | $9.28 | 30.40 K | $188.15 M |
| 05/13/2025 | $10.15 | $9.64 (-5.02%) | $10.45 | $9.41 | 49.90 K | $187.96 M |
| 05/12/2025 | $10.48 | $10.45 (-0.29%) | $10.74 | $10.01 | 51.62 K | $203.75 M |
| 05/09/2025 | $9.85 | $10.35 (5.08%) | $10.41 | $9.85 | 23.10 K | $111.50 M |
| 05/08/2025 | $9.25 | $9.90 (7.03%) | $10.07 | $9.05 | 93.40 K | $106.65 M |
| 05/07/2025 | $8.60 | $9.30 (8.14%) | $9.31 | $8.60 | 19.60 K | $100.19 M |
| 05/06/2025 | $10.08 | $9.21 (-8.63%) | $10.28 | $8.07 | 192.52 K | $99.22 M |
| 05/05/2025 | $10.33 | $9.89 (-4.26%) | $10.62 | $9.61 | 40.31 K | $106.54 M |
| 05/02/2025 | $9.63 | $10.53 (9.35%) | $10.53 | $9.50 | 43.94 K | $113.44 M |
| 05/01/2025 | $9.10 | $9.50 (4.4%) | $9.59 | $9.07 | 39.70 K | $102.34 M |
| 04/30/2025 | $8.95 | $9.20 (2.79%) | $9.46 | $8.88 | 25.30 K | $99.11 M |
| 04/29/2025 | $9.08 | $9.16 (0.88%) | $9.23 | $8.82 | 33.70 K | $98.68 M |
| 04/28/2025 | $8.98 | $9.05 (0.78%) | $9.12 | $8.90 | 23.23 K | $97.49 M |
| 04/25/2025 | $9.00 | $8.95 (-0.56%) | $9.00 | $8.54 | 130.00 K | $96.42 M |
| 04/24/2025 | $8.82 | $9.04 (2.49%) | $9.12 | $8.68 | 48.03 K | $97.38 M |
| 04/23/2025 | $8.52 | $9.00 (5.63%) | $9.40 | $8.21 | 96.50 K | $96.95 M |
| 04/22/2025 | $8.37 | $8.52 (1.79%) | $8.74 | $8.00 | 290.34 K | $91.78 M |
| 04/21/2025 | $8.00 | $8.37 (4.62%) | $8.40 | $7.59 | 79.50 K | $90.17 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.
