ACTU Historical Stock Prices & CSV Downloads

Actuate Therapeutics, Inc. Common stock (ACTU), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	0.38	0.39	0.33	0.34	0.34	489,500
Oct 29, 2026	0.38	0.42	0.36	0.37	0.37	814,000
Oct 28, 2026	0.40	0.41	0.36	0.38	0.38	715,700
Oct 27, 2026	0.38	0.44	0.35	0.40	0.40	2,210,500
Oct 26, 2026	0.51	0.60	0.48	0.53	0.53	236,200
Oct 23, 2026	0.53	0.56	0.45	0.48	0.48	255,200
Oct 22, 2026	0.57	0.60	0.47	0.52	0.52	335,000
Oct 21, 2026	0.60	0.64	0.56	0.56	0.56	220,400
Oct 20, 2026	0.59	0.66	0.55	0.62	0.62	166,700
Oct 19, 2026	0.66	0.71	0.52	0.60	0.60	727,300
Oct 16, 2026	0.49	0.64	0.47	0.61	0.61	926,200
Oct 15, 2026	0.46	0.55	0.43	0.50	0.50	472,100
Oct 14, 2026	0.48	0.49	0.41	0.43	0.43	439,400
Oct 13, 2026	0.66	0.66	0.44	0.47	0.47	967,700
Oct 12, 2026	0.60	0.68	0.60	0.64	0.64	285,900
Oct 9, 2026	0.64	0.68	0.61	0.61	0.61	295,000
Oct 8, 2026	0.68	0.72	0.62	0.68	0.68	324,500
Oct 7, 2026	0.64	0.72	0.62	0.72	0.72	637,900
Oct 6, 2026	0.89	0.89	0.76	0.81	0.81	337,700
Oct 5, 2026	0.85	0.93	0.80	0.88	0.88	201,900
Oct 2, 2026	0.93	0.95	0.80	0.82	0.82	91,900
Oct 1, 2026	0.80	0.96	0.77	0.89	0.89	494,100
Sep 30, 2026	0.71	0.83	0.69	0.78	0.78	409,600
Sep 29, 2026	0.74	0.75	0.68	0.69	0.69	111,000
Sep 28, 2026	0.69	0.74	0.60	0.74	0.74	276,900

Historical stock data.