Actuate Therapeutics (ACTU) Price: 0.327

Actuate Therapeutics, Inc. (ACTU)

0.327 -0.04 (-11.60%) USD | NASDAQ | Nov 05, 16:00

Price Chart

Historical Price Data

View and export this data back to 2024. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	0.355	0.3698	0.3195	0.327	524941.0
Nov 04, 2026	0.36	0.38	0.341	0.3699	303732.0
Nov 03, 2026	0.36	0.374	0.3351	0.35	312326.0
Nov 02, 2026	0.3796	0.3800	0.3351	0.342	295474.0
Oct 30, 2026	0.38	0.385	0.33	0.3351	489471.0
Oct 29, 2026	0.3833	0.4199	0.36	0.371	814067.0
Oct 28, 2026	0.4042	0.4074	0.361	0.3833	715711.0
Oct 27, 2026	0.3793	0.4378	0.35	0.3995	2.211M
Oct 26, 2026	0.5071	0.60	0.4751	0.5279	236324.0
Oct 23, 2026	0.53	0.5563	0.4501	0.4752	256149.0
Oct 22, 2026	0.57	0.5998	0.47	0.5162	335005.0
Oct 21, 2026	0.5976	0.6379	0.5601	0.5622	220567.0
Oct 20, 2026	0.5926	0.6618	0.5462	0.6161	166679.0
Oct 19, 2026	0.661	0.7099	0.52	0.599	727329.0
Oct 16, 2026	0.493	0.6399	0.47	0.605	926164.0
Oct 15, 2026	0.457	0.55	0.4326	0.4999	472152.0
Oct 14, 2026	0.48	0.49	0.41	0.4342	439466.0
Oct 13, 2026	0.66	0.66	0.4383	0.4663	974397.0
Oct 12, 2026	0.60	0.6801	0.60	0.6437	285877.0
Oct 09, 2026	0.641	0.6799	0.6102	0.6102	301185.0
Oct 08, 2026	0.6822	0.7241	0.6206	0.679	324461.0
Oct 07, 2026	0.6431	0.7242	0.615	0.7242	637890.0
Oct 06, 2026	0.89	0.89	0.7597	0.8116	337679.0
Oct 05, 2026	0.85	0.9258	0.8007	0.8749	202227.0
Oct 02, 2026	0.93	0.9498	0.80	0.819	96149.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks