Actuate Therapeutics Inc (ACTU) NASDAQ

Currency In USD

ACTU Historical Return

If you invested $1000 in Actuate Therapeutics Inc (ACTU) since IPO date, it would be worth $39.72 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $51.04, while $1000 invested 6 months ago would be worth $115.93. This corresponds to total returns of -96.03%, -94.9%, -88.41%, respectively, with annualized returns of -76.59%, -94.9%, -88.41%.

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
November 02, 2026	0.36	0.34	0.34	0.37	0.34	294,907
October 30, 2026	0.38	0.34	0.34	0.39	0.33	489,470
October 29, 2026	0.39	0.37	0.37	0.42	0.36	812,862
October 28, 2026	0.4	0.38	0.38	0.41	0.36	707,906
October 27, 2026	0.38	0.4	0.4	0.44	0.35	2.19M
October 26, 2026	0.51	0.53	0.53	0.6	0.48	236,116
October 23, 2026	0.53	0.48	0.48	0.56	0.45	255,228
October 22, 2026	0.57	0.52	0.52	0.6	0.47	334,899
October 21, 2026	0.59	0.56	0.56	0.64	0.56	220,366
October 20, 2026	0.59	0.62	0.62	0.66	0.55	166,654
October 19, 2026	0.67	0.58	0.58	0.67	0.56	723,722
October 16, 2026	0.49	0.61	0.61	0.64	0.47	884,811
October 15, 2026	0.46	0.5	0.5	0.55	0.43	472,116
October 14, 2026	0.48	0.43	0.43	0.49	0.41	438,501
October 13, 2026	0.66	0.47	0.47	0.66	0.43	962,817
October 12, 2026	0.6	0.64	0.64	0.68	0.6	272,574
October 09, 2026	0.64	0.61	0.61	0.68	0.61	294,982
October 08, 2026	0.68	0.68	0.68	0.72	0.62	324,460
October 07, 2026	0.64	0.72	0.72	0.72	0.62	636,165
October 06, 2026	0.89	0.81	0.81	0.89	0.76	321,757
October 05, 2026	0.85	0.87	0.87	0.93	0.8	201,876
October 02, 2026	0.93	0.82	0.82	0.95	0.8	91,075
October 01, 2026	0.8	0.89	0.89	0.96	0.77	494,058
September 30, 2026	0.71	0.78	0.78	0.83	0.69	408,968
September 29, 2026	0.74	0.69	0.69	0.75	0.68	111,049
September 28, 2026	0.69	0.74	0.74	0.74	0.6	276,927
September 25, 2026	0.73	0.68	0.68	0.74	0.64	382,126
September 24, 2026	0.75	0.62	0.62	0.75	0.61	236,420
September 23, 2026	0.8	0.73	0.73	0.87	0.72	221,285
September 22, 2026	0.9	0.81	0.81	0.93	0.8	187,227
September 21, 2026	0.99	0.91	0.91	1.02	0.89	267,611
September 18, 2026	1	0.98	0.98	1.03	0.96	113,077
September 17, 2026	1.04	1	1	1.05	0.96	174,545
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