Nasdaq · ACTU · stock
Actuate Therapeutics, INC. (ACTU) stock price history
Every Nasdaq trading session of Actuate Therapeutics, INC. from Aug 13, 2024 to Sep 28, 2026: 533 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACTU adjusted close, 2024 to 2026
- $11.90
- All time high, 2025
- $8.49
- 52 week high, $0.6042 low
- 533
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ACTU key facts
- Actuate Therapeutics, INC. (ACTU) closed at $0.7362 on Sep 28, 2026 on Nasdaq.
- ACTU's all time high close is $11.90, set on May 30, 2025; its all time low close is $0.6200 on Sep 24, 2026.
- ACTU's 52 week range is $0.6042 to $8.49.
- ACTU returned -89.3% over the year to Sep 28, 2026.
- Since Aug 13, 2024 ACTU returned -91%, -68.6% a year compounded.
- ACTU's deepest drawdown was -94.8% from May 30, 2025 to Sep 24, 2026.
- DataCedar holds 533 daily sessions of ACTU history from Aug 13, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACTU price chart, 2024 to 2026
ACTU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -55.5% |
| 3 months | -56.2% |
| 6 months | -65.8% |
| Year to date | -87.8% |
| 1 year | -89.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 13, 2024 | -91.4% |
| Compound annual growth, 2.1 years | -68.6% |
ACTU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.90 on May 30, 2025
- All time low close
- $0.6200 on Sep 24, 2026
- 52 week high
- $8.49 on Oct 10, 2025
- 52 week low
- $0.6042 on Sep 28, 2026
- Deepest drawdown
- -94.8% from May 30, 2025 to Sep 24, 2026, not yet recovered
- Best single session
- +28.5% on Aug 25, 2026
- Worst single session
- -19.2% on Sep 10, 2025
- Volatility, 1 year annualised
- 103.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -23%
- Worst calendar year
- 2025, -23%
ACTU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 13, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.12 | $7.05 | $0.6042 | $0.7362 | -88.0% | 39.2M | 185 |
| 2025 | $7.95 | $11.99 | $5.47 | $6.12 | -23.1% | 17.4M | 250 |
| 2024 | $9.88 | $10.16 | $5.51 | $7.96 | n/a | 5.2M | 98 |
ACTU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.7362 | -51.6% |
| August 2026 | $1.52 | +36.9% |
| July 2026 | $1.11 | -27.5% |
| June 2026 | $1.53 | -24.3% |
| May 2026 | $2.02 | -31.3% |
| April 2026 | $2.94 | +7.3% |
| March 2026 | $2.74 | -26.7% |
| February 2026 | $3.74 | -20.6% |
| January 2026 | $4.71 | -23.0% |
| December 2025 | $6.12 | -19.8% |
| November 2025 | $7.63 | +14.6% |
| October 2025 | $6.66 | -0.4% |
About the ACTU data
Daily bars. 533 sessions from Aug 13, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ACTU share price history
