MetaCap

Actuate Therapeutics Stock Price History

NASDAQ: ACTUHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.6102-0.0688 (-10.13%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ACTU price history at a glance

The price history for Actuate Therapeutics (ACTU) on this page begins on August 12, 2024, when the stock closed at $8.70; it most recently closed at $0.6102 on October 5, 2026. The highest price in this record is $11.99, reached on May 26, 2025; the latest close is 94.9% below that peak. Over roughly 2 years the share price changed -93.0%, a -71.0% compound annual price return (excluding dividends).

In the last 12 months alone, ACTU has lost 92.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$11.99
Date of high
May 26, 2025
Low since 2024
$0.604
Date of low
Sep 28, 2026
52-week high
$8.30
52-week low
$0.604
IPO year
2024
Last close
$0.6102

ACTU returns

1 week

-25.49%

1 month

-51.57%

3 months

-49.57%

6 months

-64.52%

Year to date

-90.03%

1 year

-92.46%

ACTU price return, excluding dividends.

ACTU annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.6102-89.88%
20256.03-27.61%
2024*8.33-4.25%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

ACTU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.6410.67990.61020.6102-10.13%
0.68220.72410.62060.679-6.24%
0.64310.72420.6150.7242-10.81%
0.890.890.760.812-7.20%
0.850.9260.8010.875+6.84%
0.930.950.800.819-7.87%
0.7980.960.7650.889+13.97%
0.710.830.690.78+13.70%
0.7380.7480.6830.686-6.79%
0.6850.7380.6040.736+8.24%
0.650.750.640.68+9.68%
0.750.750.610.62-15.30%
0.800.8690.720.732-9.29%
0.900.930.800.807-11.03%
0.9871.020.890.907-7.54%
1.001.030.960.981-1.41%
1.041.050.9630.995-0.20%
1.001.050.940.997+1.32%
1.041.060.980.984-4.47%
1.081.090.991.03-3.74%
1.151.231.031.07-6.96%
1.251.281.131.15-8.73%
1.381.401.261.26-8.03%
1.461.481.331.37-7.43%
1.451.731.331.48+8.03%
1.391.461.261.37+5.38%
1.501.551.301.30-15.58%
1.491.581.411.54+1.32%
1.641.651.461.52-8.16%
1.691.781.631.66-2.07%
1.771.801.631.69-5.06%
1.731.971.571.78+12.66%
1.241.581.201.58+28.46%
1.281.311.181.23-3.15%
1.221.341.181.27+3.25%
1.061.341.011.23+16.04%
1.041.101.001.06+0.95%
1.001.140.9891.05+6.06%
1.021.030.950.99-1.98%
0.9661.030.901.01+3.59%
0.980.9850.9420.975+0.52%
1.001.010.9350.97-3.96%
1.021.040.9121.01-0.98%
1.131.141.001.02-7.69%
1.241.251.101.11-10.16%
1.151.251.121.23+8.85%
1.121.221.071.13+0.89%
1.081.151.021.12+5.66%
1.141.141.061.06-4.50%
1.191.211.091.11-5.13%
1.091.191.061.17+8.33%
1.091.141.071.08+1.89%
1.141.141.031.06-7.83%
1.171.241.111.15-2.54%
1.231.251.161.18-6.35%
1.271.301.171.26-0.40%
1.371.411.261.27-6.30%
1.411.501.321.35-3.57%
1.531.531.371.40-2.78%
1.611.671.441.44-13.25%
1.711.811.611.66-3.49%
1.801.811.601.72-0.58%
1.491.951.451.73+15.33%
1.251.601.251.50+23.97%
1.241.401.211.21-1.63%
1.251.501.161.23-7.52%
1.481.481.201.33-12.50%
1.371.541.371.52+8.57%
1.521.571.401.40-7.89%
1.441.581.411.52+5.56%
1.541.551.401.44-5.88%
1.621.631.461.53-3.16%
1.731.761.471.58-5.95%
1.962.001.681.68-14.29%
1.962.011.921.96+0.51%
1.962.051.921.95+1.04%
1.972.101.931.93-3.98%
2.152.331.992.01-2.90%
2.112.151.952.07+0.98%
2.032.161.992.05+0.99%
2.052.061.932.03-0.98%
2.142.151.972.05+1.49%
2.012.781.912.02+1.51%
1.942.051.851.99+2.05%
1.922.021.901.95-2.99%
1.932.291.892.01+10.44%
1.921.981.771.82-3.19%
2.002.001.851.88-3.09%
1.851.961.811.94+6.59%
1.891.901.821.82-3.19%
1.961.961.851.88-5.53%
2.182.251.911.99-1.49%
2.102.181.962.02-2.88%
2.102.191.972.08-1.42%
2.282.502.032.11-4.09%
2.422.502.152.20-7.56%
2.792.792.362.38-1.65%
2.442.522.322.42-3.59%
2.392.622.392.51+4.58%
2.432.492.312.40-1.23%
2.602.812.342.43-7.25%
2.882.962.612.62-9.66%
2.943.042.832.90-2.36%
2.893.052.742.97+2.77%
2.863.092.852.89-2.86%
3.273.352.902.98-9.85%
3.233.433.193.30-1.20%
2.983.422.843.34+11.71%
3.083.152.912.99-2.61%
2.983.082.813.07+4.07%
2.983.062.912.95-1.67%
2.943.132.853.00+2.04%
2.852.962.762.94+2.08%
2.792.972.642.88-0.69%
2.803.192.752.90+1.75%
2.993.192.782.85-4.04%
2.543.092.482.97+17.39%
2.802.952.412.53-8.99%
2.382.792.302.78+22.74%
2.662.662.242.27-13.55%
2.493.102.402.62+13.42%
2.232.322.102.31+7.44%
2.242.401.922.150.00%
2.142.592.052.15+3.37%
1.862.331.652.08+14.29%
1.721.841.581.82+5.81%
1.951.961.691.72-8.99%
1.941.941.771.89-1.56%
2.132.191.901.92-9.43%
2.172.171.812.12+0.95%
2.432.602.092.10-15.32%
2.462.602.342.48-0.40%
2.802.942.432.49-9.12%
2.382.742.242.74+19.65%
2.152.342.092.29+6.51%
2.252.252.052.15-5.29%
2.312.392.252.27-2.16%
2.282.352.152.32+4.98%
2.442.542.182.21-9.43%
2.402.472.312.44+3.83%
2.522.702.272.35-6.00%
2.552.602.312.50-0.79%
2.702.712.502.52-9.03%
2.702.802.612.77+3.36%
2.552.752.482.68+4.69%
2.552.662.422.56+0.39%
2.452.592.332.55+1.19%
2.893.052.502.52-11.27%
2.953.032.742.84-3.57%
2.893.112.642.95+2.97%
3.123.242.862.86-10.63%
3.043.222.903.20+4.92%
3.153.232.733.05-0.33%
3.703.763.023.06-18.40%
3.603.943.533.75+0.27%
3.894.443.743.74-5.32%
4.094.143.773.95-2.71%
4.184.183.994.06-2.40%
3.824.253.824.16+10.64%
4.224.223.723.76-8.96%
4.224.494.134.13-2.59%
4.224.334.064.24-0.24%
4.244.464.174.25-0.23%
4.354.354.154.26-1.62%
4.244.394.114.33+2.12%
4.254.274.044.24+0.47%
4.274.334.084.22-1.17%
4.254.434.224.27+0.47%
4.404.404.174.25-3.63%
4.394.534.324.41+2.08%
4.674.674.144.32-8.67%
4.905.074.564.73-2.87%
5.065.104.614.87-3.18%
4.735.154.625.03+6.79%
4.704.864.574.71-0.63%
5.005.104.614.74-4.63%
5.505.594.964.97-8.81%
5.455.765.365.45+1.21%
5.345.755.305.39+1.41%
5.495.735.115.31-2.57%
5.845.895.455.45-7.00%
5.525.875.415.86+5.40%
5.625.845.465.56-2.28%
5.335.845.335.69+6.95%
5.275.355.095.32+1.14%
5.555.685.085.26-4.71%
5.885.885.435.52-4.00%
6.156.205.685.75-6.35%
6.276.505.836.14-2.23%
6.566.726.186.28-3.24%
6.727.056.496.49-2.55%
6.636.836.426.66+5.05%
6.266.456.036.34+5.14%
6.126.635.786.03-1.47%
6.036.265.756.12+1.66%
5.896.245.886.02+2.73%
6.476.685.815.86-9.36%
6.506.686.346.47-1.45%
6.616.806.396.56-0.76%
6.896.896.516.61-2.51%
6.957.256.746.78-2.87%
7.037.056.836.98-0.57%
6.867.116.667.02+2.33%
6.927.036.656.86-1.44%
6.897.166.876.96+1.46%
7.637.706.646.86-8.78%
7.467.647.307.52+1.35%
7.487.637.007.42-2.37%
7.017.906.897.60+2.01%
7.627.627.287.45-0.53%
7.487.627.087.49+1.90%
7.487.647.307.350.00%
7.437.507.237.35-1.08%
7.367.497.207.43+1.36%
7.287.347.127.33+2.23%
7.507.507.057.17-6.03%
6.777.796.687.63+10.58%
6.097.015.806.90+10.40%
6.226.486.176.25-0.16%
6.386.496.106.26-0.79%
6.086.335.996.31+3.61%
5.886.255.616.09+4.10%
5.956.265.785.85-4.10%
5.836.155.806.10+3.04%
5.836.165.755.92+0.17%
5.916.185.665.91+0.51%
6.256.255.705.88-6.67%
6.016.385.966.30+1.78%
5.836.265.696.19+4.92%
6.126.145.725.90-3.91%
6.206.286.016.14-1.44%
6.426.426.236.23-3.56%
6.426.586.166.46+0.62%
6.506.666.396.42-4.18%
6.677.016.546.70+0.60%
6.576.816.506.66+1.22%
6.846.846.306.58+2.02%
6.847.296.456.45-4.87%
7.177.216.716.78-6.74%
7.207.347.147.27+0.97%
7.297.427.047.20-0.69%
7.207.397.087.25+0.83%
7.297.347.017.19-1.98%
7.337.467.217.34-0.68%
7.477.627.277.39-1.27%
7.788.017.277.48-4.10%
7.908.207.317.80-0.38%
8.158.207.607.83-3.21%
8.098.277.588.090.00%
7.788.307.788.09+3.85%
8.128.497.677.79-3.71%
7.118.137.098.09—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACTU chart for longer ranges.