ACTU(ACTU)
ACTU
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $0.89 | $0.89 | $0.76 | $0.81 | 337,679 |
| 10/5/2026 | $0.85 | $0.93 | $0.80 | $0.87 | 202,227 |
| 10/2/2026 | $0.93 | $0.95 | $0.80 | $0.82 | 96,149 |
| 10/1/2026 | $0.80 | $0.96 | $0.77 | $0.89 | 494,408 |
| 9/30/2026 | $0.71 | $0.83 | $0.69 | $0.78 | 410,719 |
| 9/29/2026 | $0.74 | $0.75 | $0.68 | $0.69 | 112,757 |
| 9/28/2026 | $0.69 | $0.74 | $0.60 | $0.74 | 276,977 |
| 9/25/2026 | $0.65 | $0.75 | $0.64 | $0.68 | 383,494 |
| 9/24/2026 | $0.75 | $0.75 | $0.61 | $0.62 | 273,379 |
| 9/23/2026 | $0.80 | $0.87 | $0.72 | $0.73 | 223,238 |
| 9/22/2026 | $0.90 | $0.93 | $0.80 | $0.81 | 187,230 |
| 9/21/2026 | $0.99 | $1.02 | $0.89 | $0.91 | 275,522 |
| 9/18/2026 | $1.00 | $1.03 | $0.96 | $0.98 | 114,376 |
| 9/17/2026 | $1.04 | $1.05 | $0.96 | $1.00 | 174,595 |
| 9/16/2026 | $1.00 | $1.05 | $0.94 | $1.00 | 208,826 |
| 9/15/2026 | $1.04 | $1.06 | $0.98 | $0.98 | 148,445 |
| 9/14/2026 | $1.08 | $1.09 | $0.99 | $1.03 | 259,021 |
| 9/11/2026 | $1.15 | $1.23 | $1.03 | $1.07 | 239,600 |
| 9/10/2026 | $1.25 | $1.28 | $1.13 | $1.15 | 204,995 |
| 9/9/2026 | $1.38 | $1.40 | $1.26 | $1.26 | 124,416 |
| 9/8/2026 | $1.46 | $1.48 | $1.33 | $1.37 | 210,021 |
| 9/4/2026 | $1.45 | $1.73 | $1.33 | $1.48 | 1.32M |
| 9/3/2026 | $1.39 | $1.46 | $1.26 | $1.37 | 474,036 |
| 9/2/2026 | $1.50 | $1.55 | $1.30 | $1.30 | 335,528 |
| 9/1/2026 | $1.49 | $1.58 | $1.41 | $1.54 | 129,763 |
| 8/31/2026 | $1.64 | $1.65 | $1.46 | $1.52 | 274,736 |
| 8/28/2026 | $1.69 | $1.78 | $1.63 | $1.66 | 231,304 |
| 8/27/2026 | $1.77 | $1.80 | $1.63 | $1.69 | 366,100 |
| 8/26/2026 | $1.73 | $1.97 | $1.57 | $1.78 | 3.30M |
| 8/25/2026 | $1.24 | $1.58 | $1.20 | $1.58 | 589,200 |
| 8/24/2026 | $1.28 | $1.31 | $1.18 | $1.23 | 179,300 |
| 8/21/2026 | $1.22 | $1.34 | $1.18 | $1.27 | 275,824 |
| 8/20/2026 | $1.06 | $1.34 | $1.01 | $1.23 | 939,000 |
| 8/19/2026 | $1.04 | $1.10 | $1.00 | $1.06 | 156,642 |
| 8/18/2026 | $1.00 | $1.14 | $0.99 | $1.05 | 327,908 |
| 8/17/2026 | $1.02 | $1.03 | $0.95 | $0.99 | 130,432 |
| 8/14/2026 | $0.97 | $1.03 | $0.90 | $1.01 | 109,727 |
| 8/13/2026 | $0.98 | $0.98 | $0.94 | $0.98 | 100,989 |
| 8/12/2026 | $1.00 | $1.01 | $0.94 | $0.97 | 206,517 |
| 8/11/2026 | $1.02 | $1.04 | $0.91 | $1.01 | 316,200 |
| 8/10/2026 | $1.13 | $1.14 | $1.00 | $1.02 | 215,472 |
| 8/7/2026 | $1.24 | $1.25 | $1.10 | $1.11 | 203,570 |
| 8/6/2026 | $1.15 | $1.25 | $1.12 | $1.23 | 187,000 |
| 8/5/2026 | $1.12 | $1.22 | $1.07 | $1.13 | 176,619 |
| 8/4/2026 | $1.08 | $1.15 | $1.02 | $1.12 | 309,800 |
| 8/3/2026 | $1.14 | $1.14 | $1.06 | $1.06 | 174,800 |
| 7/31/2026 | $1.19 | $1.21 | $1.09 | $1.11 | 157,100 |
| 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 |
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
