5 DAY PERFORMANCE
-12.06%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
-28.83%
6 MONTH PERFORMANCE
-34.62%
YEAR-TO-DATE PERFORMANCE
-22.55%
1 YEAR PERFORMANCE
-47.51%
Actuate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.70 | $4.71 (0.21%) | $4.86 | $4.57 | 60.90 K | $100.77 M |
| 01/29/2026 | $5.00 | $4.74 (-5.2%) | $5.10 | $4.61 | 97.65 K | $101.41 M |
| 01/28/2026 | $5.50 | $4.97 (-9.64%) | $5.59 | $4.96 | 117.96 K | $106.33 M |
| 01/27/2026 | $5.45 | $5.45 (0%) | $5.76 | $5.36 | 63.00 K | $116.60 M |
| 01/26/2026 | $5.34 | $5.39 (0.94%) | $5.75 | $5.30 | 163.74 K | $115.32 M |
| 01/23/2026 | $5.49 | $5.31 (-3.28%) | $5.73 | $5.11 | 79.13 K | $113.61 M |
| 01/22/2026 | $5.84 | $5.45 (-6.68%) | $5.89 | $5.45 | 87.20 K | $116.60 M |
| 01/21/2026 | $5.52 | $5.86 (6.16%) | $5.87 | $5.41 | 39.80 K | $125.37 M |
| 01/20/2026 | $5.62 | $5.56 (-1.07%) | $5.84 | $5.46 | 24.55 K | $118.96 M |
| 01/16/2026 | $5.33 | $5.69 (6.75%) | $5.84 | $5.33 | 44.90 K | $121.74 M |
| 01/15/2026 | $5.27 | $5.32 (0.95%) | $5.35 | $5.09 | 58.30 K | $113.82 M |
| 01/14/2026 | $5.55 | $5.26 (-5.23%) | $5.68 | $5.08 | 67.14 K | $112.54 M |
| 01/13/2026 | $5.88 | $5.52 (-6.12%) | $5.88 | $5.43 | 30.21 K | $118.10 M |
| 01/12/2026 | $6.15 | $5.75 (-6.5%) | $6.20 | $5.68 | 95.32 K | $123.02 M |
| 01/09/2026 | $6.27 | $6.14 (-2.07%) | $6.50 | $5.83 | 71.14 K | $131.37 M |
| 01/08/2026 | $6.56 | $6.28 (-4.27%) | $6.72 | $6.18 | 62.14 K | $134.36 M |
| 01/07/2026 | $6.72 | $6.49 (-3.42%) | $7.05 | $6.49 | 48.34 K | $138.85 M |
| 01/06/2026 | $6.63 | $6.66 (0.45%) | $6.83 | $6.42 | 94.62 K | $142.49 M |
| 01/05/2026 | $6.26 | $6.34 (1.28%) | $6.45 | $6.03 | 326.10 K | $135.64 M |
| 01/02/2026 | $6.12 | $6.03 (-1.47%) | $6.63 | $5.78 | 59.90 K | $129.01 M |
| 12/31/2025 | $6.03 | $6.12 (1.49%) | $6.26 | $5.75 | 56.32 K | $130.94 M |
| 12/30/2025 | $5.89 | $6.02 (2.21%) | $6.24 | $5.88 | 57.20 K | $128.80 M |
| 12/29/2025 | $6.47 | $5.86 (-9.43%) | $6.68 | $5.81 | 97.70 K | $125.37 M |
| 12/26/2025 | $6.50 | $6.47 (-0.46%) | $6.68 | $6.34 | 13.60 K | $138.43 M |
| 12/24/2025 | $6.61 | $6.56 (-0.76%) | $6.80 | $6.39 | 57.95 K | $140.35 M |
| 12/23/2025 | $6.89 | $6.61 (-4.06%) | $6.89 | $6.51 | 20.20 K | $141.42 M |
| 12/22/2025 | $6.95 | $6.78 (-2.45%) | $7.25 | $6.74 | 40.12 K | $145.06 M |
| 12/19/2025 | $7.03 | $6.98 (-0.71%) | $7.05 | $6.83 | 447.64 K | $149.34 M |
| 12/18/2025 | $6.86 | $7.02 (2.33%) | $7.11 | $6.66 | 23.45 K | $150.19 M |
| 12/17/2025 | $6.92 | $6.86 (-0.87%) | $7.03 | $6.65 | 29.40 K | $146.77 M |
| 12/16/2025 | $6.89 | $6.96 (1.02%) | $7.16 | $6.87 | 36.00 K | $148.91 M |
| 12/15/2025 | $7.63 | $6.86 (-10.09%) | $7.70 | $6.64 | 158.71 K | $146.77 M |
| 12/12/2025 | $7.46 | $7.52 (0.8%) | $7.64 | $7.30 | 104.70 K | $160.89 M |
| 12/11/2025 | $7.48 | $7.42 (-0.8%) | $7.63 | $7.00 | 362.95 K | $158.75 M |
| 12/10/2025 | $7.01 | $7.60 (8.42%) | $7.90 | $6.89 | 218.52 K | $162.60 M |
| 12/09/2025 | $7.62 | $7.45 (-2.23%) | $7.62 | $7.28 | 57.04 K | $159.39 M |
| 12/08/2025 | $7.48 | $7.49 (0.13%) | $7.62 | $7.08 | 85.40 K | $160.25 M |
| 12/05/2025 | $7.48 | $7.35 (-1.74%) | $7.64 | $7.30 | 57.15 K | $157.25 M |
| 12/04/2025 | $7.43 | $7.35 (-1.08%) | $7.50 | $7.23 | 68.00 K | $157.25 M |
| 12/03/2025 | $7.36 | $7.43 (0.95%) | $7.49 | $7.20 | 49.52 K | $158.96 M |
| 12/02/2025 | $7.28 | $7.33 (0.69%) | $7.34 | $7.12 | 41.12 K | $156.83 M |
| 12/01/2025 | $7.50 | $7.17 (-4.4%) | $7.50 | $7.05 | 99.44 K | $153.40 M |
| 11/28/2025 | $6.77 | $7.63 (12.7%) | $7.79 | $6.68 | 54.91 K | $163.24 M |
| 11/26/2025 | $6.09 | $6.90 (13.3%) | $7.01 | $5.80 | 122.84 K | $147.63 M |
| 11/25/2025 | $6.22 | $6.25 (0.48%) | $6.48 | $6.17 | 40.84 K | $133.72 M |
| 11/24/2025 | $6.38 | $6.26 (-1.88%) | $6.49 | $6.10 | 39.60 K | $133.93 M |
| 11/21/2025 | $6.08 | $6.31 (3.78%) | $6.33 | $5.99 | 75.58 K | $135.00 M |
| 11/20/2025 | $5.88 | $6.09 (3.57%) | $6.25 | $5.61 | 208.40 K | $130.30 M |
| 11/19/2025 | $5.95 | $5.85 (-1.68%) | $6.26 | $5.78 | 19.10 K | $125.16 M |
| 11/18/2025 | $5.83 | $6.10 (4.63%) | $6.15 | $5.80 | 18.82 K | $130.51 M |
| 11/17/2025 | $5.83 | $5.92 (1.54%) | $6.16 | $5.75 | 64.81 K | $126.66 M |
| 11/14/2025 | $5.91 | $5.91 (0%) | $6.18 | $5.66 | 14.50 K | $126.44 M |
| 11/13/2025 | $6.25 | $5.88 (-5.92%) | $6.25 | $5.70 | 35.00 K | $125.80 M |
| 11/12/2025 | $6.01 | $6.30 (4.83%) | $6.38 | $5.96 | 46.30 K | $134.79 M |
| 11/11/2025 | $5.83 | $6.19 (6.17%) | $6.26 | $5.69 | 58.61 K | $132.43 M |
| 11/10/2025 | $6.12 | $5.90 (-3.59%) | $6.14 | $5.72 | 51.90 K | $126.23 M |
| 11/07/2025 | $6.20 | $6.14 (-0.97%) | $6.28 | $6.01 | 35.34 K | $120.63 M |
| 11/06/2025 | $6.42 | $6.23 (-2.96%) | $6.42 | $6.23 | 18.70 K | $122.40 M |
| 11/05/2025 | $6.42 | $6.46 (0.62%) | $6.58 | $6.16 | 26.74 K | $126.92 M |
| 11/04/2025 | $6.50 | $6.42 (-1.23%) | $6.66 | $6.39 | 27.90 K | $126.13 M |
| 11/03/2025 | $6.67 | $6.70 (0.45%) | $7.01 | $6.54 | 13.70 K | $131.63 M |
| 10/31/2025 | $6.57 | $6.66 (1.37%) | $6.81 | $6.50 | 31.20 K | $130.85 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.
