Actuate Therapeutics Inc (ACTU) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACTU Historical Return
If you invested $1000 in Actuate Therapeutics Inc (ACTU) since IPO date, it would be worth $119.63 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $148.84, while $1000 invested 6 months ago would be worth $371.84. This corresponds to total returns of -88.04%, -85.12%, -62.82%, respectively, with annualized returns of -63.69%, -85.12%, -62.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACTU Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2026 | 1 | 1 | 1 | 1.05 | 0.94 | 208,824 |
| September 15, 2026 | 1.04 | 0.98 | 0.98 | 1.06 | 0.98 | 148,395 |
| September 11, 2026 | 1.16 | 1.07 | 1.07 | 1.23 | 1.05 | 238,826 |
| September 10, 2026 | 1.25 | 1.15 | 1.15 | 1.28 | 1.13 | 204,420 |
| September 09, 2026 | 1.38 | 1.26 | 1.26 | 1.4 | 1.26 | 119,764 |
| September 08, 2026 | 1.46 | 1.37 | 1.37 | 1.48 | 1.33 | 209,952 |
| September 04, 2026 | 1.45 | 1.48 | 1.48 | 1.73 | 1.33 | 1.32M |
| September 03, 2026 | 1.39 | 1.37 | 1.37 | 1.46 | 1.26 | 0 |
| September 02, 2026 | 1.5 | 1.3 | 1.3 | 1.55 | 1.3 | 329,160 |
| September 01, 2026 | 1.49 | 1.54 | 1.54 | 1.58 | 1.41 | 129,562 |
| August 31, 2026 | 1.57 | 1.52 | 1.52 | 1.65 | 1.46 | 274,725 |
| August 28, 2026 | 1.69 | 1.66 | 1.66 | 1.78 | 1.63 | 231,302 |
| August 27, 2026 | 1.77 | 1.69 | 1.69 | 1.8 | 1.63 | 363,528 |
| August 26, 2026 | 1.73 | 1.78 | 1.78 | 1.97 | 1.57 | 3.3M |
| August 25, 2026 | 1.24 | 1.58 | 1.58 | 1.58 | 1.2 | 0 |
| August 24, 2026 | 1.28 | 1.23 | 1.23 | 1.31 | 1.23 | 0 |
| August 21, 2026 | 1.22 | 1.27 | 1.27 | 1.34 | 1.18 | 274,732 |
| August 20, 2026 | 1.06 | 1.23 | 1.23 | 1.34 | 1.01 | 934,215 |
| August 19, 2026 | 1.04 | 1.06 | 1.06 | 1.1 | 1.04 | 0 |
| August 18, 2026 | 0.99 | 1.05 | 1.05 | 1.14 | 0.99 | 0 |
| August 17, 2026 | 1.02 | 0.99 | 0.99 | 1.03 | 0.95 | 130,431 |
| August 14, 2026 | 0.97 | 1.01 | 1.01 | 1.03 | 0.9 | 109,612 |
| August 13, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.94 | 0 |
| August 12, 2026 | 1 | 0.97 | 0.97 | 1.01 | 0.94 | 0 |
| August 11, 2026 | 1.02 | 1.01 | 1.01 | 1.04 | 0.92 | 0 |
| August 10, 2026 | 1.13 | 1.02 | 1.02 | 1.14 | 1 | 215,354 |
| August 07, 2026 | 1.24 | 1.11 | 1.11 | 1.24 | 1.1 | 0 |
| August 06, 2026 | 1.15 | 1.23 | 1.23 | 1.25 | 1.12 | 180,700 |
| August 05, 2026 | 1.12 | 1.13 | 1.13 | 1.22 | 1.07 | 176,619 |
| August 04, 2026 | 1.08 | 1.12 | 1.12 | 1.15 | 1.02 | 309,765 |
| August 03, 2026 | 1.14 | 1.06 | 1.06 | 1.14 | 1.06 | 174,798 |
| July 31, 2026 | 1.19 | 1.11 | 1.11 | 1.21 | 1.09 | 155,073 |
| July 30, 2026 | 1.09 | 1.17 | 1.17 | 1.19 | 1.06 | 266,715 |
| July 29, 2026 | 1.09 | 1.08 | 1.08 | 1.14 | 1.07 | 59,229 |
| July 28, 2026 | 1.14 | 1.06 | 1.06 | 1.14 | 1.03 | 214,395 |
| July 27, 2026 | 1.17 | 1.15 | 1.15 | 1.24 | 1.11 | 226,298 |
| July 23, 2026 | 1.27 | 1.26 | 1.26 | 1.3 | 1.17 | 118,312 |
| July 22, 2026 | 1.37 | 1.26 | 1.26 | 1.41 | 1.26 | 128,194 |
| July 21, 2026 | 1.42 | 1.35 | 1.35 | 1.5 | 1.32 | 108,164 |
| July 20, 2026 | 1.53 | 1.4 | 1.4 | 1.53 | 1.37 | 139,867 |
| July 17, 2026 | 1.61 | 1.44 | 1.44 | 1.67 | 1.44 | 177,310 |
| July 16, 2026 | 1.71 | 1.66 | 1.66 | 1.81 | 1.61 | 171,455 |
| July 15, 2026 | 1.71 | 1.72 | 1.72 | 1.73 | 1.6 | 272,454 |
| July 14, 2026 | 1.49 | 1.73 | 1.73 | 1.95 | 1.45 | 2.7M |
| July 13, 2026 | 1.25 | 1.5 | 1.5 | 1.6 | 1.25 | 2.68M |
| July 10, 2026 | 1.24 | 1.21 | 1.21 | 1.4 | 1.21 | 255,634 |
| July 09, 2026 | 1.25 | 1.23 | 1.23 | 1.5 | 1.16 | 663,710 |
| July 08, 2026 | 1.4 | 1.33 | 1.33 | 1.4 | 1.2 | 212,057 |
| July 07, 2026 | 1.37 | 1.52 | 1.52 | 1.54 | 1.37 | 109,479 |
| July 06, 2026 | 1.52 | 1.4 | 1.4 | 1.57 | 1.4 | 69,971 |
| July 02, 2026 | 1.5 | 1.52 | 1.52 | 1.58 | 1.41 | 179,018 |
| July 01, 2026 | 1.54 | 1.44 | 1.44 | 1.55 | 1.4 | 134,731 |
| June 30, 2026 | 1.62 | 1.53 | 1.53 | 1.63 | 1.46 | 116,517 |
| June 29, 2026 | 1.73 | 1.58 | 1.58 | 1.76 | 1.47 | 197,281 |
| June 26, 2026 | 1.96 | 1.68 | 1.68 | 2 | 1.68 | 845,895 |
| June 25, 2026 | 1.96 | 1.96 | 1.96 | 2.01 | 1.92 | 90,329 |
| June 24, 2026 | 1.96 | 1.95 | 1.95 | 2.05 | 1.92 | 60,626 |
| June 23, 2026 | 1.97 | 1.93 | 1.93 | 2.1 | 1.93 | 86,889 |
| June 22, 2026 | 2.15 | 2.01 | 2.01 | 2.33 | 1.99 | 178,058 |
| June 18, 2026 | 2.11 | 2.07 | 2.07 | 2.15 | 1.95 | 99,894 |
AD
