5 DAY PERFORMANCE
-7.45%
1 MONTH PERFORMANCE
+17.57%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
-10.42%
YEAR-TO-DATE PERFORMANCE
-12.56%
1 YEAR PERFORMANCE
-9.14%
Actuate Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $7.09 | $6.96 (-1.76%) | $7.16 | $6.88 | 35.14 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 |
| 10/30/2025 | $6.84 | $6.58 (-3.8%) | $6.84 | $6.30 | 17.21 K | $129.27 M |
| 10/29/2025 | $6.84 | $6.45 (-5.7%) | $7.29 | $6.45 | 58.54 K | $126.72 M |
| 10/28/2025 | $7.17 | $6.78 (-5.44%) | $7.21 | $6.71 | 65.30 K | $133.20 M |
| 10/27/2025 | $7.20 | $7.27 (0.97%) | $7.34 | $7.14 | 32.80 K | $142.83 M |
| 10/24/2025 | $7.29 | $7.20 (-1.23%) | $7.42 | $7.04 | 68.50 K | $141.45 M |
| 10/23/2025 | $7.20 | $7.25 (0.69%) | $7.39 | $7.08 | 45.71 K | $142.44 M |
| 10/22/2025 | $7.29 | $7.19 (-1.37%) | $7.34 | $7.01 | 30.80 K | $141.26 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 |
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.
