Actuate Therapeutics IncACTUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.73 | $5.14 | $4.62 | $5.03 | 51,001 |
| 1/30/2026 | $4.70 | $4.86 | $4.57 | $4.71 | 60,900 |
| 1/29/2026 | $5.00 | $5.10 | $4.61 | $4.74 | 97,651 |
| 1/28/2026 | $5.50 | $5.59 | $4.96 | $4.97 | 117,964 |
| 1/27/2026 | $5.45 | $5.76 | $5.36 | $5.45 | 63,000 |
| 1/26/2026 | $5.34 | $5.75 | $5.30 | $5.39 | 163,737 |
| 1/23/2026 | $5.49 | $5.73 | $5.11 | $5.31 | 79,128 |
| 1/22/2026 | $5.84 | $5.89 | $5.45 | $5.45 | 87,201 |
| 1/21/2026 | $5.52 | $5.87 | $5.41 | $5.86 | 39,800 |
| 1/20/2026 | $5.62 | $5.84 | $5.46 | $5.56 | 24,553 |
| 1/16/2026 | $5.33 | $5.84 | $5.33 | $5.69 | 44,901 |
| 1/15/2026 | $5.27 | $5.35 | $5.09 | $5.32 | 58,302 |
| 1/14/2026 | $5.55 | $5.68 | $5.08 | $5.26 | 67,135 |
| 1/13/2026 | $5.88 | $5.88 | $5.43 | $5.52 | 30,212 |
| 1/12/2026 | $6.15 | $6.20 | $5.68 | $5.75 | 95,323 |
| 1/9/2026 | $6.27 | $6.50 | $5.83 | $6.14 | 71,140 |
| 1/8/2026 | $6.56 | $6.72 | $6.18 | $6.28 | 62,142 |
| 1/7/2026 | $6.72 | $7.05 | $6.49 | $6.49 | 48,343 |
| 1/6/2026 | $6.63 | $6.83 | $6.42 | $6.66 | 94,620 |
| 1/5/2026 | $6.26 | $6.45 | $6.03 | $6.34 | 326,101 |
| 1/2/2026 | $6.12 | $6.63 | $5.78 | $6.03 | 59,900 |
| 12/31/2025 | $6.03 | $6.26 | $5.75 | $6.12 | 56,319 |
| 12/30/2025 | $5.89 | $6.24 | $5.88 | $6.02 | 57,203 |
| 12/29/2025 | $6.47 | $6.68 | $5.81 | $5.86 | 97,700 |
| 12/26/2025 | $6.50 | $6.68 | $6.34 | $6.47 | 13,600 |
| 12/24/2025 | $6.61 | $6.80 | $6.39 | $6.56 | 57,946 |
| 12/23/2025 | $6.89 | $6.89 | $6.51 | $6.61 | 20,200 |
| 12/22/2025 | $6.95 | $7.25 | $6.74 | $6.78 | 40,116 |
| 12/19/2025 | $7.03 | $7.05 | $6.83 | $6.98 | 447,636 |
| 12/18/2025 | $6.86 | $7.11 | $6.66 | $7.02 | 23,449 |
| 12/17/2025 | $6.92 | $7.03 | $6.65 | $6.86 | 29,400 |
| 12/16/2025 | $6.89 | $7.16 | $6.87 | $6.96 | 36,000 |
| 12/15/2025 | $7.63 | $7.70 | $6.64 | $6.86 | 158,714 |
| 12/12/2025 | $7.46 | $7.64 | $7.30 | $7.52 | 104,700 |
| 12/11/2025 | $7.48 | $7.63 | $7.00 | $7.42 | 362,947 |
| 12/10/2025 | $7.01 | $7.90 | $6.89 | $7.60 | 218,517 |
| 12/9/2025 | $7.62 | $7.62 | $7.28 | $7.45 | 57,037 |
| 12/8/2025 | $7.48 | $7.62 | $7.08 | $7.49 | 85,400 |
| 12/5/2025 | $7.48 | $7.64 | $7.30 | $7.35 | 57,149 |
| 12/4/2025 | $7.43 | $7.50 | $7.23 | $7.35 | 68,000 |
| 12/3/2025 | $7.36 | $7.49 | $7.20 | $7.43 | 49,520 |
| 12/2/2025 | $7.28 | $7.34 | $7.12 | $7.33 | 41,117 |
| 12/1/2025 | $7.50 | $7.50 | $7.05 | $7.17 | 99,441 |
| 11/28/2025 | $6.77 | $7.79 | $6.68 | $7.63 | 54,912 |
| 11/26/2025 | $6.09 | $7.01 | $5.80 | $6.90 | 122,842 |
| 11/25/2025 | $6.22 | $6.48 | $6.17 | $6.25 | 40,838 |
| 11/24/2025 | $6.38 | $6.49 | $6.10 | $6.26 | 39,604 |
| 11/21/2025 | $6.08 | $6.33 | $5.99 | $6.31 | 75,583 |
| 11/20/2025 | $5.88 | $6.25 | $5.61 | $6.09 | 208,400 |
| 11/19/2025 | $5.95 | $6.26 | $5.78 | $5.85 | 19,100 |
| 11/18/2025 | $5.83 | $6.15 | $5.80 | $6.10 | 18,822 |
| 11/17/2025 | $5.83 | $6.16 | $5.75 | $5.92 | 64,809 |
| 11/14/2025 | $5.91 | $6.18 | $5.66 | $5.91 | 14,501 |
| 11/13/2025 | $6.25 | $6.25 | $5.70 | $5.88 | 35,000 |
| 11/12/2025 | $6.01 | $6.38 | $5.96 | $6.30 | 46,300 |
| 11/11/2025 | $5.83 | $6.26 | $5.69 | $6.19 | 58,614 |
| 11/10/2025 | $6.12 | $6.14 | $5.72 | $5.90 | 51,900 |
| 11/7/2025 | $6.20 | $6.28 | $6.01 | $6.14 | 35,344 |
| 11/6/2025 | $6.42 | $6.42 | $6.23 | $6.23 | 18,700 |
| 11/5/2025 | $6.42 | $6.58 | $6.16 | $6.46 | 26,741 |
| 11/4/2025 | $6.50 | $6.66 | $6.39 | $6.42 | 27,900 |