Actuate Therapeutics Inc (ACTU) NASDAQ

3.30

-0.04(-1.20%)

Updated at May 08 04:00PM

Currency In USD

ACTU Historical Return

If you invested $1000 in Actuate Therapeutics Inc (ACTU) since IPO date, it would be worth $383.28 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $559.32, while $1000 invested 3 months ago would be worth $776.47. This corresponds to total returns of -61.67%, -44.07%, -22.35%, respectively, with annualized returns of -42.43%, -44.07%, -22.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACTU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	3.23	3.3	3.3	3.43	3.19	69,660
May 07, 2026	2.98	3.34	3.34	3.42	2.84	156,691
May 06, 2026	3.08	2.99	2.99	3.15	2.91	104,593
May 05, 2026	2.98	3.07	3.07	3.08	2.81	38,860
May 04, 2026	2.98	2.95	2.95	3.06	2.91	49,062
May 01, 2026	2.94	3	3	3.13	2.85	93,575
April 30, 2026	2.85	2.94	2.94	2.96	2.76	92,590
April 29, 2026	2.79	2.88	2.88	2.97	2.64	104,675
April 28, 2026	2.8	2.9	2.9	3.19	2.75	117,255
April 27, 2026	2.99	2.85	2.85	3.19	2.78	237,021
April 24, 2026	2.54	2.97	2.97	3.09	2.48	283,673
April 23, 2026	2.8	2.53	2.53	2.95	2.41	202,287
April 22, 2026	2.38	2.78	2.78	2.79	2.3	198,274
April 21, 2026	2.66	2.27	2.27	2.66	2.24	310,062
April 20, 2026	2.49	2.62	2.62	3.1	2.4	1.01M
April 17, 2026	2.23	2.31	2.31	2.32	2.1	66,342
April 16, 2026	2.24	2.15	2.15	2.4	1.92	112,023
April 15, 2026	2.14	2.15	2.15	2.59	2.05	354,259
April 14, 2026	1.86	2.08	2.08	2.33	1.65	610,297
April 13, 2026	1.72	1.82	1.82	1.84	1.58	125,002
April 10, 2026	1.95	1.72	1.72	1.96	1.69	55,743
April 09, 2026	1.94	1.89	1.89	1.94	1.77	85,575
April 08, 2026	2.13	1.92	1.92	2.19	1.9	89,002
April 07, 2026	2.17	2.12	2.12	2.17	1.81	243,600
April 06, 2026	2.43	2.1	2.1	2.6	2.09	124,323
April 02, 2026	2.46	2.48	2.48	2.6	2.34	42,815
April 01, 2026	2.8	2.49	2.49	2.94	2.43	99,715
March 31, 2026	2.38	2.74	2.74	2.74	2.24	112,996
March 30, 2026	2.15	2.29	2.29	2.34	2.09	50,057
March 27, 2026	2.25	2.15	2.15	2.25	2.05	37,513
March 26, 2026	2.31	2.27	2.27	2.39	2.25	43,050
March 25, 2026	2.28	2.32	2.32	2.35	2.15	122,216
March 24, 2026	2.44	2.21	2.21	2.54	2.18	89,664
March 23, 2026	2.4	2.44	2.44	2.47	2.31	41,532
March 20, 2026	2.52	2.35	2.35	2.7	2.27	123,653
March 19, 2026	2.55	2.5	2.5	2.6	2.31	116,446
March 18, 2026	2.7	2.52	2.52	2.71	2.5	63,936
March 17, 2026	2.7	2.77	2.77	2.8	2.61	80,259
March 16, 2026	2.55	2.68	2.68	2.75	2.48	116,099
March 13, 2026	2.55	2.56	2.56	2.66	2.42	120,715
March 12, 2026	2.45	2.55	2.55	2.59	2.33	134,482
March 11, 2026	2.89	2.52	2.52	3.05	2.5	97,786
March 10, 2026	2.95	2.84	2.84	3.03	2.74	49,440
March 09, 2026	2.89	2.95	2.95	3.11	2.64	91,361
March 06, 2026	3.12	2.86	2.86	3.24	2.86	83,300
March 05, 2026	3.04	3.2	3.2	3.22	2.9	82,706
March 04, 2026	3.15	3.05	3.05	3.23	2.73	218,378
March 03, 2026	3.33	3.06	3.06	3.62	3.02	158,166
March 02, 2026	3.6	3.75	3.75	3.94	3.53	43,000
February 27, 2026	3.89	3.74	3.74	4.44	3.74	24,044
February 26, 2026	4.09	3.95	3.95	4.14	3.77	49,000
February 25, 2026	4.18	4.06	4.06	4.18	3.99	16,410
February 24, 2026	3.82	4.16	4.16	4.25	3.82	23,104
February 23, 2026	4.22	3.76	3.76	4.22	3.72	30,629
February 20, 2026	4.22	4.13	4.13	4.49	4.13	52,400
February 19, 2026	4.22	4.24	4.24	4.33	4.06	13,600
February 18, 2026	4.24	4.25	4.25	4.46	4.17	22,623
February 17, 2026	4.35	4.26	4.26	4.35	4.15	29,918
February 13, 2026	4.24	4.33	4.33	4.39	4.11	37,026
February 12, 2026	4.25	4.24	4.24	4.27	4.04	26,000