Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.492
-0.128 (-3.54%)
At close: Oct 17, 2025, 4:00 PM EDT
3.490
-0.002 (-0.06%)
After-hours: Oct 17, 2025, 4:00 PM EDT
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.59 | 3.62 | 3.46 | 3.49 | 3.49 | -3.59% | 267,696 |
| Oct 16, 2025 | 3.47 | 3.72 | 3.47 | 3.62 | 3.62 | 4.93% | 384,727 |
| Oct 15, 2025 | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | 0.88% | 110,369 |
| Oct 14, 2025 | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | 0.29% | 96,175 |
| Oct 13, 2025 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | 1.49% | 131,455 |
| Oct 10, 2025 | 3.45 | 3.49 | 3.32 | 3.36 | 3.36 | -2.33% | 174,451 |
| Oct 9, 2025 | 3.40 | 3.49 | 3.40 | 3.44 | 3.44 | 1.18% | 159,545 |
| Oct 8, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 1.19% | 96,183 |
| Oct 7, 2025 | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | 0.30% | 76,286 |
| Oct 6, 2025 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 1.82% | 128,435 |
| Oct 3, 2025 | 3.22 | 3.34 | 3.22 | 3.29 | 3.29 | 2.81% | 93,647 |
| Oct 2, 2025 | 3.28 | 3.29 | 3.18 | 3.20 | 3.20 | -2.14% | 119,216 |
| Oct 1, 2025 | 3.23 | 3.33 | 3.21 | 3.27 | 3.27 | 0.62% | 154,285 |
| Sep 30, 2025 | 3.24 | 3.29 | 3.16 | 3.25 | 3.25 | - | 163,238 |
| Sep 29, 2025 | 3.30 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 109,361 |
| Sep 26, 2025 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | 1.23% | 90,163 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -2.69% | 102,586 |
| Sep 24, 2025 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 102,380 |
| Sep 23, 2025 | 3.35 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 106,179 |
| Sep 22, 2025 | 3.30 | 3.36 | 3.23 | 3.32 | 3.32 | 0.30% | 182,431 |
| Sep 19, 2025 | 3.40 | 3.44 | 3.27 | 3.31 | 3.31 | -2.65% | 386,702 |
| Sep 18, 2025 | 3.32 | 3.44 | 3.32 | 3.40 | 3.40 | 2.72% | 185,754 |
| Sep 17, 2025 | 3.40 | 3.46 | 3.30 | 3.31 | 3.31 | -2.65% | 157,285 |
| Sep 16, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 1.19% | 212,967 |
| Sep 15, 2025 | 3.31 | 3.42 | 3.29 | 3.36 | 3.36 | 2.13% | 233,936 |
| Sep 12, 2025 | 3.27 | 3.35 | 3.25 | 3.29 | 3.29 | 0.92% | 584,352 |
| Sep 11, 2025 | 3.13 | 3.29 | 3.13 | 3.26 | 3.26 | 3.49% | 157,598 |
| Sep 10, 2025 | 3.19 | 3.23 | 3.15 | 3.15 | 3.15 | -1.56% | 134,587 |
| Sep 9, 2025 | 3.36 | 3.38 | 3.20 | 3.20 | 3.20 | -5.33% | 198,530 |
| Sep 8, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 2.42% | 242,960 |
| Sep 5, 2025 | 3.34 | 3.37 | 3.29 | 3.30 | 3.30 | -1.20% | 87,964 |
| Sep 4, 2025 | 3.23 | 3.35 | 3.21 | 3.34 | 3.34 | 3.09% | 141,293 |
| Sep 3, 2025 | 3.31 | 3.35 | 3.23 | 3.24 | 3.24 | -2.70% | 173,233 |
| Sep 2, 2025 | 3.36 | 3.51 | 3.32 | 3.33 | 3.33 | -2.35% | 220,973 |
| Aug 29, 2025 | 3.28 | 3.44 | 3.24 | 3.41 | 3.41 | 3.96% | 285,134 |
| Aug 28, 2025 | 3.31 | 3.35 | 3.24 | 3.28 | 3.28 | -0.30% | 109,246 |
| Aug 27, 2025 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | - | 109,085 |
| Aug 26, 2025 | 3.24 | 3.33 | 3.24 | 3.29 | 3.29 | 1.23% | 107,755 |
| Aug 25, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.69% | 115,214 |
| Aug 22, 2025 | 3.26 | 3.39 | 3.26 | 3.34 | 3.34 | 2.45% | 240,352 |
| Aug 21, 2025 | 3.24 | 3.27 | 3.17 | 3.26 | 3.26 | 0.62% | 159,294 |
| Aug 20, 2025 | 3.27 | 3.29 | 3.21 | 3.24 | 3.24 | -0.31% | 106,050 |
| Aug 19, 2025 | 3.31 | 3.35 | 3.21 | 3.25 | 3.25 | -1.52% | 170,826 |
| Aug 18, 2025 | 3.33 | 3.39 | 3.30 | 3.30 | 3.30 | -1.20% | 140,631 |
| Aug 15, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 376,788 |
| Aug 14, 2025 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -2.03% | 288,693 |
| Aug 13, 2025 | 3.34 | 3.50 | 3.32 | 3.44 | 3.44 | 2.99% | 285,354 |
| Aug 12, 2025 | 3.32 | 3.49 | 3.28 | 3.34 | 3.34 | 1.52% | 414,511 |
| Aug 11, 2025 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 1.23% | 175,015 |
| Aug 8, 2025 | 3.35 | 3.36 | 3.23 | 3.25 | 3.25 | -2.26% | 282,295 |