Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
4.300
+0.060 (1.42%)
Feb 4, 2025, 4:00 PM EST - Market closed
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | 1.42% | 110,839 |
| Feb 3, 2025 | 4.27 | 4.33 | 4.23 | 4.24 | 4.24 | -2.75% | 122,966 |
| Jan 31, 2025 | 4.40 | 4.53 | 4.35 | 4.36 | 4.36 | -0.46% | 138,328 |
| Jan 30, 2025 | 4.32 | 4.45 | 4.31 | 4.38 | 4.38 | 1.86% | 135,453 |
| Jan 29, 2025 | 4.29 | 4.30 | 4.24 | 4.30 | 4.30 | - | 120,623 |
| Jan 28, 2025 | 4.34 | 4.35 | 4.28 | 4.30 | 4.30 | -0.46% | 133,712 |
| Jan 27, 2025 | 4.34 | 4.41 | 4.32 | 4.32 | 4.32 | -0.69% | 125,238 |
| Jan 24, 2025 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | -0.46% | 130,088 |
| Jan 23, 2025 | 4.41 | 4.42 | 4.33 | 4.37 | 4.37 | -1.35% | 116,627 |
| Jan 22, 2025 | 4.45 | 4.49 | 4.39 | 4.43 | 4.43 | -0.23% | 217,556 |
| Jan 21, 2025 | 4.43 | 4.45 | 4.36 | 4.44 | 4.44 | 1.14% | 151,808 |
| Jan 17, 2025 | 4.40 | 4.45 | 4.34 | 4.39 | 4.39 | 0.46% | 207,537 |
| Jan 16, 2025 | 4.35 | 4.41 | 4.31 | 4.37 | 4.37 | - | 120,664 |
| Jan 15, 2025 | 4.40 | 4.44 | 4.36 | 4.37 | 4.37 | 0.92% | 152,578 |
| Jan 14, 2025 | 4.36 | 4.38 | 4.29 | 4.33 | 4.33 | 0.23% | 90,411 |
| Jan 13, 2025 | 4.20 | 4.32 | 4.17 | 4.32 | 4.32 | 2.37% | 183,584 |
| Jan 10, 2025 | 4.23 | 4.24 | 4.16 | 4.22 | 4.22 | -0.94% | 176,094 |
| Jan 8, 2025 | 4.31 | 4.31 | 4.25 | 4.26 | 4.26 | -1.39% | 160,090 |
| Jan 7, 2025 | 4.37 | 4.39 | 4.26 | 4.32 | 4.32 | -0.46% | 163,384 |
| Jan 6, 2025 | 4.35 | 4.40 | 4.33 | 4.34 | 4.34 | 0.46% | 127,199 |
| Jan 3, 2025 | 4.38 | 4.38 | 4.31 | 4.32 | 4.32 | -0.69% | 144,679 |
| Jan 2, 2025 | 4.37 | 4.48 | 4.33 | 4.35 | 4.35 | 0.23% | 188,082 |
| Dec 31, 2024 | 4.36 | 4.39 | 4.31 | 4.34 | 4.34 | 0.23% | 208,896 |
| Dec 30, 2024 | 4.35 | 4.36 | 4.25 | 4.33 | 4.33 | -0.92% | 122,823 |
| Dec 27, 2024 | 4.44 | 4.47 | 4.34 | 4.37 | 4.37 | -1.58% | 132,566 |
| Dec 26, 2024 | 4.49 | 4.53 | 4.43 | 4.44 | 4.44 | -1.55% | 147,045 |
| Dec 24, 2024 | 4.47 | 4.53 | 4.45 | 4.51 | 4.51 | 1.35% | 97,981 |
| Dec 23, 2024 | 4.42 | 4.51 | 4.42 | 4.45 | 4.45 | 0.68% | 230,141 |
| Dec 20, 2024 | 4.26 | 4.51 | 4.26 | 4.42 | 4.42 | 2.55% | 845,517 |
| Dec 19, 2024 | 4.33 | 4.42 | 4.30 | 4.31 | 4.31 | - | 304,057 |
| Dec 18, 2024 | 4.52 | 4.54 | 4.29 | 4.31 | 4.31 | -4.22% | 265,357 |
| Dec 17, 2024 | 4.45 | 4.52 | 4.44 | 4.50 | 4.50 | 0.22% | 150,288 |
| Dec 16, 2024 | 4.46 | 4.51 | 4.45 | 4.49 | 4.49 | 0.22% | 164,332 |
| Dec 13, 2024 | 4.50 | 4.52 | 4.43 | 4.48 | 4.48 | -0.44% | 182,174 |
| Dec 12, 2024 | 4.53 | 4.57 | 4.49 | 4.50 | 4.50 | -0.66% | 251,274 |
| Dec 11, 2024 | 4.44 | 4.54 | 4.42 | 4.53 | 4.53 | 2.03% | 481,783 |
| Dec 10, 2024 | 4.51 | 4.52 | 4.43 | 4.44 | 4.44 | -1.33% | 258,468 |
| Dec 9, 2024 | 4.53 | 4.59 | 4.50 | 4.50 | 4.50 | -0.66% | 162,185 |
| Dec 6, 2024 | 4.59 | 4.59 | 4.48 | 4.53 | 4.53 | -0.66% | 174,651 |
| Dec 5, 2024 | 4.51 | 4.56 | 4.50 | 4.56 | 4.56 | 0.88% | 134,050 |
| Dec 4, 2024 | 4.49 | 4.55 | 4.47 | 4.52 | 4.52 | 1.12% | 199,684 |
| Dec 3, 2024 | 4.44 | 4.50 | 4.38 | 4.47 | 4.47 | 1.13% | 326,448 |
| Dec 2, 2024 | 4.57 | 4.57 | 4.42 | 4.42 | 4.42 | -2.86% | 448,566 |
| Nov 29, 2024 | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | 1.34% | 129,353 |
| Nov 27, 2024 | 4.51 | 4.54 | 4.49 | 4.49 | 4.49 | -0.22% | 248,253 |
| Nov 26, 2024 | 4.59 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 126,183 |
| Nov 25, 2024 | 4.56 | 4.66 | 4.55 | 4.58 | 4.58 | 0.44% | 155,156 |
| Nov 22, 2024 | 4.54 | 4.60 | 4.52 | 4.56 | 4.56 | 0.66% | 137,130 |
| Nov 21, 2024 | 4.46 | 4.54 | 4.46 | 4.53 | 4.53 | 1.80% | 131,314 |
| Nov 20, 2024 | 4.43 | 4.48 | 4.40 | 4.45 | 4.45 | 0.68% | 282,716 |
| Nov 19, 2024 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -2.00% | 297,766 |
| Nov 18, 2024 | 4.44 | 4.56 | 4.44 | 4.51 | 4.51 | 1.81% | 313,499 |
| Nov 15, 2024 | 4.38 | 4.46 | 4.36 | 4.43 | 4.43 | 1.37% | 299,324 |
| Nov 14, 2024 | 4.34 | 4.46 | 4.32 | 4.37 | 4.37 | 1.39% | 308,574 |
| Nov 13, 2024 | 4.34 | 4.37 | 4.22 | 4.31 | 4.31 | - | 487,849 |
| Nov 12, 2024 | 4.24 | 4.65 | 4.15 | 4.31 | 4.31 | -8.88% | 1,109,133 |
| Nov 11, 2024 | 4.71 | 4.77 | 4.69 | 4.73 | 4.73 | 0.85% | 273,068 |
| Nov 8, 2024 | 4.68 | 4.70 | 4.64 | 4.69 | 4.69 | 0.21% | 145,452 |
| Nov 7, 2024 | 4.73 | 4.78 | 4.66 | 4.68 | 4.68 | -0.85% | 252,534 |
| Nov 6, 2024 | 4.69 | 4.79 | 4.63 | 4.72 | 4.72 | 5.83% | 454,609 |
| Nov 5, 2024 | 4.34 | 4.48 | 4.34 | 4.46 | 4.46 | 2.29% | 514,795 |
| Nov 4, 2024 | 4.58 | 4.58 | 4.34 | 4.36 | 4.36 | -5.01% | 503,615 |
| Nov 1, 2024 | 4.52 | 4.67 | 4.52 | 4.59 | 4.59 | 1.55% | 333,874 |
| Oct 31, 2024 | 4.62 | 4.67 | 4.52 | 4.52 | 4.52 | -2.16% | 362,133 |
| Oct 30, 2024 | 4.78 | 4.80 | 4.62 | 4.62 | 4.62 | -2.94% | 218,608 |
| Oct 29, 2024 | 4.71 | 4.79 | 4.71 | 4.76 | 4.76 | 0.42% | 98,111 |
| Oct 28, 2024 | 4.79 | 4.83 | 4.74 | 4.74 | 4.74 | -0.21% | 133,517 |
| Oct 25, 2024 | 4.74 | 4.78 | 4.74 | 4.75 | 4.75 | 0.21% | 175,087 |
| Oct 24, 2024 | 4.77 | 4.81 | 4.74 | 4.74 | 4.74 | -0.84% | 108,370 |
| Oct 23, 2024 | 4.71 | 4.81 | 4.71 | 4.78 | 4.78 | 1.06% | 229,810 |
| Oct 22, 2024 | 4.79 | 4.79 | 4.73 | 4.73 | 4.73 | -1.25% | 128,494 |
| Oct 21, 2024 | 4.90 | 5.36 | 4.79 | 4.79 | 4.79 | 1.27% | 388,562 |
| Oct 18, 2024 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -0.84% | 122,388 |
| Oct 17, 2024 | 4.66 | 4.78 | 4.66 | 4.77 | 4.77 | 2.36% | 160,305 |
| Oct 16, 2024 | 4.53 | 4.70 | 4.53 | 4.66 | 4.66 | 3.10% | 244,141 |
| Oct 15, 2024 | 4.60 | 4.65 | 4.52 | 4.52 | 4.52 | -1.53% | 284,913 |
| Oct 14, 2024 | 4.59 | 4.71 | 4.59 | 4.59 | 4.59 | -0.22% | 263,017 |
| Oct 11, 2024 | 4.52 | 4.61 | 4.52 | 4.60 | 4.60 | 1.77% | 295,882 |
| Oct 10, 2024 | 4.49 | 4.59 | 4.49 | 4.52 | 4.52 | -0.66% | 331,046 |
| Oct 9, 2024 | 4.76 | 4.76 | 4.54 | 4.55 | 4.55 | - | 283,618 |
| Oct 8, 2024 | 4.48 | 4.62 | 4.48 | 4.55 | 4.55 | 1.56% | 253,480 |
| Oct 7, 2024 | 4.51 | 4.56 | 4.48 | 4.48 | 4.48 | -1.10% | 315,386 |
| Oct 4, 2024 | 4.52 | 4.61 | 4.52 | 4.53 | 4.53 | 1.12% | 228,650 |
| Oct 3, 2024 | 4.44 | 4.54 | 4.44 | 4.48 | 4.48 | 1.36% | 306,082 |
| Oct 2, 2024 | 4.40 | 4.59 | 4.40 | 4.42 | 4.42 | -0.67% | 298,910 |
| Oct 1, 2024 | 4.63 | 4.65 | 4.41 | 4.45 | 4.45 | -4.51% | 569,835 |
| Sep 30, 2024 | 4.71 | 4.75 | 4.64 | 4.66 | 4.66 | -1.48% | 312,057 |
| Sep 27, 2024 | 4.80 | 4.82 | 4.73 | 4.73 | 4.73 | -0.63% | 341,634 |
| Sep 26, 2024 | 4.80 | 4.81 | 4.75 | 4.76 | 4.76 | 0.21% | 261,046 |
| Sep 25, 2024 | 4.75 | 4.84 | 4.73 | 4.75 | 4.75 | -0.21% | 248,368 |
| Sep 24, 2024 | 4.62 | 4.78 | 4.62 | 4.76 | 4.76 | 3.48% | 268,104 |
| Sep 23, 2024 | 4.58 | 4.65 | 4.56 | 4.60 | 4.60 | 0.44% | 293,323 |
| Sep 20, 2024 | 4.64 | 4.69 | 4.56 | 4.58 | 4.58 | -2.14% | 576,375 |
| Sep 19, 2024 | 4.78 | 4.79 | 4.67 | 4.68 | 4.68 | -0.21% | 343,044 |
| Sep 18, 2024 | 4.76 | 4.81 | 4.68 | 4.69 | 4.69 | -1.47% | 189,443 |
| Sep 17, 2024 | 4.76 | 4.84 | 4.76 | 4.76 | 4.76 | 0.21% | 187,100 |
| Sep 16, 2024 | 4.78 | 4.80 | 4.72 | 4.75 | 4.75 | -0.63% | 300,317 |
| Sep 13, 2024 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | 0.63% | 124,699 |
| Sep 12, 2024 | 4.68 | 4.79 | 4.67 | 4.75 | 4.75 | 1.93% | 235,388 |
| Sep 11, 2024 | 4.67 | 4.73 | 4.60 | 4.66 | 4.66 | -0.85% | 437,833 |