Actuate Therapeutics Inc (ACTU) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -23.1%
- 3M
- -33.3%
- YTD
- -76.8%
- 1Y
- -76.7%
- 3Y
- -45.4%
- 5Y
- -30.5%
Loading 10-year price history...
ACTU Historical Performance
ACTU Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -7.5%
- 2025 annual price return
- -23.1%
- 2026 annual price return
- -38.0%
ACTU Stock Price Trajectory (2024–2026)
As of July 7, 2026, Actuate Therapeutics Inc (ACTU) trades at $1.40, representing a -76.7% return over the past year. The stock has delivered a -83.7% total return over five years (-30.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $11.99 on May 30, 2025. From this peak, ACTU has corrected -88.3%, currently trading 69% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers IMVT (+135.1% 1Y), TPVG (-33.2% 1Y), and AGIO (+6.2% 1Y), ACTU has underperformed the peer group average. Compare ACTU vs IMVT →
ACTU Historical Price Data · from 2024
Rows 1–50 of 475| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.54 | 1.54 | 1.40 | 1.40 | 69K | -7.89% |
| 2026-07-02 | 1.50 | 1.58 | 1.41 | 1.52 | 179K | +5.56% |
| 2026-07-01 | 1.53 | 1.55 | 1.40 | 1.44 | 135K | -5.88% |
| 2026-06-30 | 1.61 | 1.63 | 1.46 | 1.53 | 116K | -3.16% |
| 2026-06-29 | 1.73 | 1.73 | 1.47 | 1.58 | 197K | -13.18% |
| 2026-06-26 | 1.97 | 1.99 | 1.74 | 1.82 | 86K | -7.15% |
| 2026-06-25 | 1.94 | 2.01 | 1.92 | 1.96 | 90K | +0.51% |
| 2026-06-24 | 1.93 | 2.05 | 1.92 | 1.95 | 55K | +1.04% |
| 2026-06-23 | 2.02 | 2.08 | 1.93 | 1.93 | 87K | -3.98% |
| 2026-06-22 | 2.18 | 2.25 | 1.99 | 2.01 | 178K | -2.90% |
| 2026-06-18 | 2.11 | 2.15 | 2.04 | 2.07 | 100K | -0.96% |
| 2026-06-17 | 2.06 | 2.17 | 1.99 | 2.09 | 67K | +2.96% |
| 2026-06-16 | 2.05 | 2.06 | 1.93 | 2.03 | 50K | -0.98% |
| 2026-06-15 | 2.14 | 2.14 | 1.97 | 2.05 | 121K | +1.49% |
| 2026-06-12 | 2.01 | 2.78 | 1.91 | 2.02 | 1.19M | +3.59% |
| 2026-06-11 | 1.94 | 2.05 | 1.85 | 1.95 | 47K | 0.00% |
| 2026-06-10 | 1.92 | 2.01 | 1.90 | 1.95 | 141K | -2.99% |
| 2026-06-09 | 1.93 | 2.29 | 1.89 | 2.01 | 278K | +10.44% |
| 2026-06-08 | 1.94 | 1.98 | 1.77 | 1.82 | 67K | -3.19% |
| 2026-06-05 | 1.97 | 1.97 | 1.84 | 1.88 | 64K | -3.09% |
| 2026-06-04 | 1.85 | 1.96 | 1.81 | 1.94 | 58K | +6.59% |
| 2026-06-03 | 1.89 | 1.89 | 1.81 | 1.82 | 82K | -3.19% |
| 2026-06-02 | 1.98 | 1.98 | 1.85 | 1.88 | 77K | -5.53% |
| 2026-06-01 | 2.18 | 2.21 | 1.90 | 1.99 | 152K | -1.49% |
| 2026-05-29 | 2.15 | 2.15 | 1.96 | 2.02 | 96K | -2.88% |
| 2026-05-28 | 2.10 | 2.19 | 1.97 | 2.08 | 133K | -1.42% |
| 2026-05-27 | 2.32 | 2.32 | 2.03 | 2.11 | 153K | -4.09% |
| 2026-05-26 | 2.42 | 2.50 | 2.15 | 2.20 | 155K | -7.56% |
| 2026-05-22 | 2.79 | 2.79 | 2.36 | 2.38 | 0 | -1.65% |
| 2026-05-21 | 2.38 | 2.52 | 2.32 | 2.42 | 111K | -3.59% |
| 2026-05-20 | 2.39 | 2.62 | 2.39 | 2.51 | 56K | +4.58% |
| 2026-05-19 | 2.42 | 2.47 | 2.37 | 2.40 | 53K | -1.23% |
| 2026-05-18 | 2.71 | 2.81 | 2.35 | 2.43 | 85K | -7.25% |
| 2026-05-15 | 2.88 | 2.96 | 2.61 | 2.62 | 85K | -11.19% |
| 2026-05-14 | 2.83 | 3.02 | 2.83 | 2.95 | 32K | -0.67% |
| 2026-05-13 | 2.85 | 3.05 | 2.74 | 2.97 | 95K | +2.77% |
| 2026-05-12 | 2.86 | 3.10 | 2.86 | 2.89 | 122K | -2.86% |
| 2026-05-11 | 3.27 | 3.35 | 2.90 | 2.98 | 499K | -9.85% |
| 2026-05-08 | 3.23 | 3.43 | 3.19 | 3.30 | 68K | -1.20% |
| 2026-05-07 | 2.98 | 3.42 | 2.84 | 3.34 | 157K | +11.71% |
| 2026-05-06 | 3.04 | 3.15 | 2.92 | 2.99 | 105K | -2.61% |
| 2026-05-05 | 2.90 | 3.08 | 2.81 | 3.07 | 39K | +4.07% |
| 2026-05-04 | 2.98 | 3.06 | 2.91 | 2.95 | 49K | -1.67% |
| 2026-05-01 | 3.10 | 3.13 | 2.85 | 3.00 | 92K | +2.04% |
| 2026-04-30 | 2.85 | 2.96 | 2.76 | 2.94 | 87K | +2.08% |
| 2026-04-29 | 2.79 | 2.97 | 2.64 | 2.88 | 102K | -0.69% |
| 2026-04-28 | 2.80 | 3.19 | 2.75 | 2.90 | 117K | +1.75% |
| 2026-04-27 | 2.99 | 3.19 | 2.78 | 2.85 | 236K | -4.04% |
| 2026-04-24 | 2.54 | 3.09 | 2.48 | 2.97 | 283K | +17.39% |
| 2026-04-23 | 2.80 | 2.90 | 2.46 | 2.53 | 202K | -8.99% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACTU — Frequently Asked Questions
Quick answers to the most common questions about buying ACTU stock.
How has ACTU stock performed recently?
ACTU declined -76.7% over the past year, below its 5-year annualized CAGR of -30.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ACTU's all-time high price?
Actuate Therapeutics Inc reached $11.99 on 2025-05-30. The 52-week high is $9.22. Current 1-year return of -76.7% places the stock further from historical peaks.
Where can I download ACTU historical price data?
This page provides ACTU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.