ACTU(ACTU)
ACTU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $1.19 | $1.21 | $1.09 | $1.11 | 155,073 |
| 7/30/2026 | $1.09 | $1.19 | $1.06 | $1.17 | 269,388 |
| 7/29/2026 | $1.09 | $1.14 | $1.07 | $1.08 | 59,283 |
| 7/28/2026 | $1.14 | $1.14 | $1.03 | $1.06 | 214,400 |
| 7/27/2026 | $1.17 | $1.24 | $1.11 | $1.15 | 226,824 |
| 7/24/2026 | $1.23 | $1.25 | $1.16 | $1.18 | 93,561 |
| 7/23/2026 | $1.27 | $1.30 | $1.17 | $1.26 | 118,313 |
| 7/22/2026 | $1.37 | $1.41 | $1.26 | $1.26 | 128,224 |
| 7/21/2026 | $1.41 | $1.50 | $1.32 | $1.35 | 114,704 |
| 7/20/2026 | $1.53 | $1.53 | $1.37 | $1.40 | 139,900 |
| 7/17/2026 | $1.61 | $1.67 | $1.44 | $1.44 | 177,445 |
| 7/16/2026 | $1.71 | $1.81 | $1.61 | $1.66 | 172,512 |
| 7/15/2026 | $1.80 | $1.81 | $1.60 | $1.72 | 272,516 |
| 7/14/2026 | $1.49 | $1.95 | $1.45 | $1.73 | 2.72M |
| 7/13/2026 | $1.25 | $1.60 | $1.25 | $1.50 | 2.69M |
| 7/10/2026 | $1.24 | $1.40 | $1.21 | $1.21 | 255,724 |
| 7/9/2026 | $1.25 | $1.50 | $1.16 | $1.23 | 663,727 |
| 7/8/2026 | $1.48 | $1.48 | $1.20 | $1.33 | 212,224 |
| 7/7/2026 | $1.37 | $1.54 | $1.37 | $1.52 | 109,500 |
| 7/6/2026 | $1.52 | $1.57 | $1.40 | $1.40 | 70,000 |
| 7/2/2026 | $1.44 | $1.58 | $1.41 | $1.52 | 179,886 |
| 7/1/2026 | $1.54 | $1.55 | $1.40 | $1.44 | 135,800 |
| 6/30/2026 | $1.62 | $1.63 | $1.46 | $1.53 | 116,517 |
| 6/29/2026 | $1.73 | $1.76 | $1.47 | $1.58 | 197,300 |
| 6/26/2026 | $1.96 | $2.00 | $1.68 | $1.68 | 846,218 |
| 6/25/2026 | $1.96 | $2.01 | $1.92 | $1.96 | 90,329 |
| 6/24/2026 | $1.96 | $2.05 | $1.92 | $1.95 | 60,676 |
| 6/23/2026 | $1.97 | $2.10 | $1.93 | $1.93 | 86,900 |
| 6/22/2026 | $2.15 | $2.33 | $1.99 | $2.01 | 178,100 |
| 6/18/2026 | $2.11 | $2.15 | $1.95 | $2.07 | 100,514 |
| 6/17/2026 | $2.03 | $2.16 | $1.99 | $2.05 | 73,846 |
| 6/16/2026 | $2.05 | $2.06 | $1.93 | $2.03 | 52,921 |
| 6/15/2026 | $2.14 | $2.15 | $1.97 | $2.05 | 120,900 |
| 6/12/2026 | $2.01 | $2.78 | $1.91 | $2.02 | 1.20M |
| 6/11/2026 | $1.94 | $2.05 | $1.85 | $1.99 | 49,900 |
| 6/10/2026 | $1.92 | $2.02 | $1.90 | $1.95 | 140,800 |
| 6/9/2026 | $1.93 | $2.29 | $1.89 | $2.01 | 282,317 |
| 6/8/2026 | $1.92 | $1.98 | $1.77 | $1.82 | 67,039 |
| 6/5/2026 | $2.00 | $2.00 | $1.85 | $1.88 | 63,914 |
| 6/4/2026 | $1.85 | $1.96 | $1.81 | $1.94 | 60,200 |
| 6/3/2026 | $1.89 | $1.90 | $1.82 | $1.82 | 82,420 |
| 6/2/2026 | $1.96 | $1.96 | $1.85 | $1.88 | 79,637 |
| 6/1/2026 | $2.18 | $2.25 | $1.91 | $1.99 | 155,415 |
| 5/29/2026 | $2.10 | $2.18 | $1.96 | $2.02 | 102,431 |
| 5/28/2026 | $2.10 | $2.19 | $1.97 | $2.08 | 133,432 |
| 5/27/2026 | $2.28 | $2.50 | $2.03 | $2.11 | 153,952 |
| 5/26/2026 | $2.42 | $2.50 | $2.15 | $2.20 | 155,500 |
| 5/22/2026 | $2.79 | $2.79 | $2.36 | $2.38 | 57,536 |
| 5/21/2026 | $2.44 | $2.52 | $2.32 | $2.42 | 113,203 |
| 5/20/2026 | $2.39 | $2.62 | $2.39 | $2.51 | 56,300 |
| 5/19/2026 | $2.43 | $2.49 | $2.31 | $2.40 | 57,735 |
| 5/18/2026 | $2.60 | $2.81 | $2.34 | $2.43 | 113,847 |
| 5/15/2026 | $2.88 | $2.96 | $2.61 | $2.62 | 85,696 |
| 5/14/2026 | $2.94 | $3.04 | $2.83 | $2.90 | 35,656 |
| 5/13/2026 | $2.89 | $3.05 | $2.74 | $2.97 | 95,634 |
| 5/12/2026 | $2.86 | $3.09 | $2.85 | $2.89 | 122,600 |
| 5/11/2026 | $3.27 | $3.35 | $2.90 | $2.98 | 687,930 |
| 5/8/2026 | $3.23 | $3.43 | $3.19 | $3.30 | 69,800 |
| 5/7/2026 | $2.98 | $3.42 | $2.84 | $3.34 | 156,900 |
| 5/6/2026 | $3.08 | $3.15 | $2.91 | $2.99 | 104,708 |
| 5/5/2026 | $2.98 | $3.08 | $2.81 | $3.07 | 39,000 |
| 5/4/2026 | $2.98 | $3.06 | $2.91 | $2.95 | 49,131 |