ACTU(ACTU)
ACTU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | $2.95 | $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 |
| 5/1/2026 | $2.94 | $3.13 | $2.85 | $3.00 | 93,700 |
| 4/30/2026 | $2.85 | $2.96 | $2.76 | $2.94 | 94,900 |
| 4/29/2026 | $2.79 | $2.97 | $2.64 | $2.88 | 104,700 |
| 4/28/2026 | $2.80 | $3.19 | $2.75 | $2.90 | 117,322 |
| 4/27/2026 | $2.99 | $3.19 | $2.78 | $2.85 | 237,031 |
| 4/24/2026 | $2.54 | $3.09 | $2.48 | $2.97 | 283,700 |
| 4/23/2026 | $2.80 | $2.95 | $2.41 | $2.53 | 202,802 |
| 4/22/2026 | $2.38 | $2.79 | $2.30 | $2.78 | 202,601 |
| 4/21/2026 | $2.66 | $2.66 | $2.24 | $2.27 | 310,918 |
| 4/20/2026 | $2.49 | $3.10 | $2.40 | $2.62 | 1.01M |
| 4/17/2026 | $2.23 | $2.32 | $2.10 | $2.31 | 66,442 |
| 4/16/2026 | $2.24 | $2.40 | $1.92 | $2.15 | 112,100 |
| 4/15/2026 | $2.14 | $2.59 | $2.05 | $2.15 | 363,400 |
| 4/14/2026 | $1.86 | $2.33 | $1.65 | $2.08 | 613,730 |
| 4/13/2026 | $1.72 | $1.84 | $1.58 | $1.82 | 125,005 |
| 4/10/2026 | $1.95 | $1.96 | $1.69 | $1.72 | 56,313 |
| 4/9/2026 | $1.94 | $1.94 | $1.77 | $1.89 | 85,600 |
| 4/8/2026 | $2.13 | $2.19 | $1.90 | $1.92 | 89,177 |
| 4/7/2026 | $2.17 | $2.17 | $1.81 | $2.12 | 243,600 |
| 4/6/2026 | $2.43 | $2.60 | $2.09 | $2.10 | 137,100 |
| 4/2/2026 | $2.46 | $2.60 | $2.34 | $2.48 | 42,825 |
| 4/1/2026 | $2.80 | $2.94 | $2.43 | $2.49 | 99,715 |
| 3/31/2026 | $2.38 | $2.74 | $2.24 | $2.74 | 113,001 |
| 3/30/2026 | $2.15 | $2.34 | $2.09 | $2.29 | 50,100 |
| 3/27/2026 | $2.25 | $2.25 | $2.05 | $2.15 | 37,313 |
| 3/26/2026 | $2.31 | $2.39 | $2.25 | $2.27 | 43,332 |
| 3/25/2026 | $2.28 | $2.35 | $2.15 | $2.32 | 122,216 |
| 3/24/2026 | $2.44 | $2.54 | $2.18 | $2.21 | 90,106 |
| 3/23/2026 | $2.40 | $2.47 | $2.31 | $2.44 | 40,600 |
| 3/20/2026 | $2.52 | $2.70 | $2.27 | $2.35 | 123,700 |
| 3/19/2026 | $2.55 | $2.60 | $2.31 | $2.50 | 116,693 |
| 3/18/2026 | $2.70 | $2.71 | $2.50 | $2.52 | 63,937 |
| 3/17/2026 | $2.70 | $2.80 | $2.61 | $2.77 | 80,309 |
| 3/16/2026 | $2.55 | $2.75 | $2.48 | $2.68 | 116,100 |
| 3/13/2026 | $2.55 | $2.66 | $2.42 | $2.56 | 120,715 |
| 3/12/2026 | $2.45 | $2.59 | $2.33 | $2.55 | 139,222 |
| 3/11/2026 | $2.89 | $3.05 | $2.50 | $2.52 | 97,800 |
| 3/10/2026 | $2.95 | $3.03 | $2.74 | $2.84 | 49,440 |
| 3/9/2026 | $2.89 | $3.11 | $2.64 | $2.95 | 91,400 |
| 3/6/2026 | $3.12 | $3.24 | $2.86 | $2.86 | 83,300 |
| 3/5/2026 | $3.04 | $3.22 | $2.90 | $3.20 | 82,706 |
| 3/4/2026 | $3.15 | $3.23 | $2.73 | $3.05 | 218,515 |
| 3/3/2026 | $3.70 | $3.76 | $3.02 | $3.06 | 160,437 |
| 3/2/2026 | $3.60 | $3.94 | $3.53 | $3.75 | 43,000 |
| 2/27/2026 | $3.89 | $4.44 | $3.74 | $3.74 | 24,044 |
| 2/26/2026 | $4.09 | $4.14 | $3.77 | $3.95 | 49,000 |
| 2/25/2026 | $4.18 | $4.18 | $3.99 | $4.06 | 16,410 |
| 2/24/2026 | $3.82 | $4.25 | $3.82 | $4.16 | 23,104 |
| 2/23/2026 | $4.22 | $4.22 | $3.72 | $3.76 | 30,629 |
| 2/20/2026 | $4.22 | $4.49 | $4.13 | $4.13 | 52,400 |