Acacia Research Corporation ACTG
NASDAQ · United States · Commercial Services
$4.36+0.05 (+1.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.36 | +1.16% | $4.30 | $4.36 | $4.25 | 254.30K |
| 2026-09-30 | $4.31 | -0.46% | $4.34 | $4.38 | $4.30 | 126.40K |
| 2026-09-29 | $4.33 | +0.70% | $4.29 | $4.34 | $4.28 | 155.10K |
| 2026-09-28 | $4.30 | +0.70% | $4.34 | $4.34 | $4.26 | 144.20K |
| 2026-09-25 | $4.27 | -0.93% | $4.30 | $4.43 | $4.27 | 96.60K |
| 2026-09-24 | $4.31 | -0.23% | $4.32 | $4.34 | $4.26 | 156.30K |
| 2026-09-23 | $4.32 | -0.46% | $4.34 | $4.39 | $4.23 | 215.30K |
| 2026-09-22 | $4.34 | -0.46% | $4.38 | $4.42 | $4.30 | 400.00K |
| 2026-09-21 | $4.36 | -3.33% | $4.50 | $4.50 | $4.35 | 171.70K |
| 2026-09-18 | $4.51 | -0.44% | $4.53 | $4.53 | $4.39 | 494.30K |
| 2026-09-17 | $4.53 | -0.22% | $4.56 | $4.57 | $4.52 | 132.10K |
| 2026-09-16 | $4.54 | -0.44% | $4.57 | $4.61 | $4.52 | 175.10K |
| 2026-09-15 | $4.56 | +1.79% | $4.56 | $4.60 | $4.47 | 146.80K |
| 2026-09-14 | $4.48 | -1.97% | $4.56 | $4.61 | $4.47 | 151.40K |
| 2026-09-11 | $4.57 | 0.00% | $4.61 | $4.61 | $4.55 | 187.80K |
| 2026-09-10 | $4.57 | +0.22% | $4.55 | $4.60 | $4.55 | 177.80K |
| 2026-09-09 | $4.56 | 0.00% | $4.53 | $4.60 | $4.53 | 139.40K |
| 2026-09-08 | $4.56 | +0.44% | $4.55 | $4.59 | $4.51 | 167.20K |
| 2026-09-04 | $4.54 | +0.67% | $4.51 | $4.55 | $4.50 | 132.80K |
| 2026-09-03 | $4.51 | -2.59% | $4.61 | $4.67 | $4.49 | 201.60K |
| 2026-09-02 | $4.63 | +2.43% | $4.54 | $4.65 | $4.54 | 192.40K |
| 2026-09-01 | $4.52 | +1.80% | $4.41 | $4.56 | $4.39 | 247.10K |
| 2026-08-31 | $4.44 | -0.67% | $4.49 | $4.51 | $4.38 | 197.20K |
| 2026-08-28 | $4.47 | -0.45% | $4.51 | $4.51 | $4.47 | 110.40K |
| 2026-08-27 | $4.49 | 0.00% | $4.48 | $4.51 | $4.46 | 62.70K |
| 2026-08-26 | $4.49 | -0.22% | $4.50 | $4.52 | $4.47 | 112.80K |
| 2026-08-25 | $4.50 | -0.22% | $4.51 | $4.55 | $4.50 | 94.00K |
| 2026-08-24 | $4.51 | 0.00% | $4.50 | $4.57 | $4.48 | 215.80K |
| 2026-08-21 | $4.51 | 0.00% | $4.52 | $4.56 | $4.47 | 216.50K |
| 2026-08-20 | $4.51 | -0.88% | $4.52 | $4.55 | $4.50 | 129.10K |
| 2026-08-19 | $4.55 | -2.57% | $4.69 | $4.72 | $4.54 | 202.60K |
| 2026-08-18 | $4.67 | -0.21% | $4.66 | $4.75 | $4.60 | 283.70K |
| 2026-08-17 | $4.68 | +1.96% | $4.57 | $4.69 | $4.51 | 315.70K |
| 2026-08-14 | $4.59 | -0.22% | $4.60 | $4.64 | $4.51 | 262.00K |
| 2026-08-13 | $4.60 | -1.29% | $4.66 | $4.69 | $4.57 | 173.20K |
| 2026-08-12 | $4.66 | +0.87% | $4.62 | $4.69 | $4.59 | 356.60K |
| 2026-08-11 | $4.62 | -3.14% | $4.75 | $4.80 | $4.58 | 458.30K |
| 2026-08-10 | $4.77 | -1.04% | $4.83 | $4.88 | $4.71 | 386.50K |
| 2026-08-07 | $4.82 | +3.21% | $4.72 | $4.83 | $4.63 | 275.50K |
| 2026-08-06 | $4.67 | +2.86% | $4.55 | $4.83 | $4.55 | 404.10K |
| 2026-08-05 | $4.54 | -1.52% | $4.98 | $4.99 | $4.50 | 681.10K |
| 2026-08-04 | $4.61 | -0.43% | $4.62 | $4.73 | $4.57 | 212.60K |
| 2026-08-03 | $4.63 | +4.51% | $4.44 | $4.65 | $4.44 | 248.60K |
| 2026-07-31 | $4.43 | +0.45% | $4.45 | $4.47 | $4.37 | 132.10K |
| 2026-07-30 | $4.41 | -2.43% | $4.51 | $4.52 | $4.41 | 157.80K |
| 2026-07-29 | $4.52 | -2.38% | $4.64 | $4.71 | $4.48 | 256.60K |
| 2026-07-28 | $4.63 | 0.00% | $4.66 | $4.72 | $4.62 | 164.00K |
| 2026-07-27 | $4.63 | -0.64% | $4.67 | $4.73 | $4.58 | 222.10K |
| 2026-07-24 | $4.66 | +0.87% | $4.65 | $4.69 | $4.62 | 183.10K |
| 2026-07-23 | $4.62 | +1.09% | $4.52 | $4.65 | $4.52 | 115.80K |
| 2026-07-22 | $4.57 | -0.65% | $4.59 | $4.64 | $4.54 | 195.30K |
| 2026-07-21 | $4.60 | +1.32% | $4.54 | $4.83 | $4.54 | 323.60K |
| 2026-07-20 | $4.54 | 0.00% | $4.53 | $4.56 | $4.47 | 240.80K |
| 2026-07-17 | $4.54 | +1.57% | $4.44 | $4.55 | $4.44 | 292.90K |
| 2026-07-16 | $4.47 | +0.45% | $4.45 | $4.50 | $4.42 | 196.80K |
| 2026-07-15 | $4.45 | +1.83% | $4.39 | $4.45 | $4.37 | 131.50K |
| 2026-07-14 | $4.37 | -0.91% | $4.53 | $4.53 | $4.37 | 135.70K |
| 2026-07-13 | $4.41 | -0.23% | $4.42 | $4.44 | $4.37 | 112.80K |
| 2026-07-10 | $4.42 | +0.91% | $4.33 | $4.45 | $4.29 | 515.90K |
| 2026-07-09 | $4.38 | -1.79% | $4.44 | $4.51 | $4.32 | 694.60K |
| 2026-07-08 | $4.46 | +0.22% | $4.45 | $4.57 | $4.42 | 154.90K |
| 2026-07-07 | $4.45 | -1.11% | $4.53 | $4.56 | $4.38 | 293.80K |
| 2026-07-06 | $4.50 | -0.88% | $4.53 | $4.55 | $4.48 | 214.90K |
| 2026-07-02 | $4.54 | -3.40% | $4.70 | $4.76 | $4.54 | 183.20K |
| 2026-07-01 | $4.70 | +0.86% | $4.67 | $4.75 | $4.63 | 184.60K |
| 2026-06-30 | $4.66 | 0.00% | $4.66 | $4.71 | $4.63 | 221.10K |
| 2026-06-29 | $4.66 | -0.64% | $4.69 | $4.72 | $4.62 | 334.10K |
| 2026-06-26 | $4.69 | -0.21% | $4.71 | $4.77 | $4.66 | 786.70K |
| 2026-06-25 | $4.70 | 0.00% | $4.70 | $4.75 | $4.69 | 129.70K |
| 2026-06-24 | $4.70 | -1.88% | $4.78 | $4.85 | $4.69 | 186.10K |
| 2026-06-23 | $4.79 | +1.05% | $4.74 | $4.92 | $4.73 | 298.80K |
| 2026-06-22 | $4.74 | -2.47% | $4.85 | $4.87 | $4.74 | 172.20K |
| 2026-06-18 | $4.86 | +3.18% | $4.75 | $4.87 | $4.73 | 256.40K |
| 2026-06-17 | $4.71 | +0.64% | $4.67 | $4.74 | $4.64 | 239.00K |
| 2026-06-16 | $4.68 | -0.43% | $4.71 | $4.84 | $4.68 | 491.00K |
| 2026-06-15 | $4.70 | +0.43% | $4.70 | $4.71 | $4.64 | 199.20K |
| 2026-06-12 | $4.68 | +0.43% | $4.67 | $4.70 | $4.64 | 222.60K |
| 2026-06-11 | $4.66 | 0.00% | $4.71 | $4.74 | $4.63 | 210.60K |
| 2026-06-10 | $4.66 | -1.48% | $4.74 | $4.81 | $4.66 | 211.80K |
| 2026-06-09 | $4.73 | +1.94% | $4.65 | $4.77 | $4.65 | 342.00K |
| 2026-06-08 | $4.64 | +0.43% | $4.62 | $4.73 | $4.62 | 219.00K |
| 2026-06-05 | $4.62 | -1.70% | $4.69 | $4.72 | $4.58 | 293.90K |
| 2026-06-04 | $4.70 | +1.29% | $4.65 | $4.75 | $4.62 | 227.90K |
| 2026-06-03 | $4.64 | -1.90% | $4.75 | $4.75 | $4.62 | 234.00K |
| 2026-06-02 | $4.73 | +2.16% | $4.61 | $4.78 | $4.60 | 250.60K |
| 2026-06-01 | $4.63 | -0.43% | $4.62 | $4.69 | $4.59 | 180.20K |
| 2026-05-29 | $4.65 | -1.06% | $4.69 | $4.69 | $4.62 | 238.10K |
| 2026-05-28 | $4.70 | +0.64% | $4.66 | $4.76 | $4.64 | 142.10K |
| 2026-05-27 | $4.67 | +0.43% | $4.65 | $4.73 | $4.64 | 180.80K |
| 2026-05-26 | $4.65 | -0.21% | $4.66 | $4.69 | $4.58 | 196.50K |