Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
4.430
+0.060 (1.37%)
Nov 15, 2024, 4:00 PM EST - Market closed
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2024 | 4.70 | 4.80 | 4.66 | 4.70 | 4.70 | - | 337,847 |
| Sep 9, 2024 | 4.67 | 4.82 | 4.67 | 4.70 | 4.70 | 0.21% | 244,237 |
| Sep 6, 2024 | 4.74 | 4.76 | 4.68 | 4.69 | 4.69 | -0.85% | 274,481 |
| Sep 5, 2024 | 4.72 | 4.77 | 4.69 | 4.73 | 4.73 | 0.64% | 216,905 |
| Sep 4, 2024 | 4.69 | 4.77 | 4.69 | 4.70 | 4.70 | 0.43% | 198,815 |
| Sep 3, 2024 | 4.71 | 4.78 | 4.68 | 4.68 | 4.68 | -2.70% | 358,722 |
| Aug 30, 2024 | 4.81 | 4.83 | 4.75 | 4.81 | 4.81 | 0.42% | 163,334 |
| Aug 29, 2024 | 4.78 | 4.85 | 4.75 | 4.79 | 4.79 | 1.05% | 117,431 |
| Aug 28, 2024 | 4.73 | 4.78 | 4.71 | 4.74 | 4.74 | 0.21% | 193,391 |
| Aug 27, 2024 | 4.75 | 4.77 | 4.72 | 4.73 | 4.73 | -0.84% | 212,187 |
| Aug 26, 2024 | 4.81 | 4.81 | 4.75 | 4.77 | 4.77 | -0.42% | 161,135 |
| Aug 23, 2024 | 4.70 | 4.86 | 4.67 | 4.79 | 4.79 | 2.57% | 261,250 |
| Aug 22, 2024 | 4.74 | 4.76 | 4.66 | 4.67 | 4.67 | -1.48% | 315,606 |
| Aug 21, 2024 | 4.80 | 4.82 | 4.73 | 4.74 | 4.74 | -0.42% | 180,956 |
| Aug 20, 2024 | 4.73 | 4.80 | 4.69 | 4.76 | 4.76 | - | 174,705 |
| Aug 19, 2024 | 4.76 | 4.77 | 4.70 | 4.76 | 4.76 | 0.21% | 306,617 |
| Aug 16, 2024 | 4.68 | 4.79 | 4.68 | 4.75 | 4.75 | 1.71% | 490,928 |
| Aug 15, 2024 | 4.67 | 4.74 | 4.61 | 4.67 | 4.67 | 1.97% | 2,194,203 |
| Aug 14, 2024 | 4.53 | 4.82 | 4.50 | 4.58 | 4.58 | 2.23% | 456,159 |
| Aug 13, 2024 | 4.49 | 4.54 | 4.42 | 4.48 | 4.48 | -0.22% | 542,761 |
| Aug 12, 2024 | 4.52 | 4.62 | 4.35 | 4.49 | 4.49 | -1.97% | 675,980 |
| Aug 9, 2024 | 4.80 | 4.80 | 4.36 | 4.58 | 4.58 | -6.91% | 954,804 |
| Aug 8, 2024 | 4.90 | 4.98 | 4.78 | 4.92 | 4.92 | 2.29% | 285,423 |
| Aug 7, 2024 | 4.86 | 4.91 | 4.80 | 4.81 | 4.81 | 0.42% | 235,897 |
| Aug 6, 2024 | 4.71 | 4.86 | 4.64 | 4.79 | 4.79 | 2.57% | 266,937 |
| Aug 5, 2024 | 4.76 | 4.76 | 4.58 | 4.67 | 4.67 | -4.30% | 506,021 |
| Aug 2, 2024 | 5.00 | 5.05 | 4.87 | 4.88 | 4.88 | -4.87% | 532,025 |
| Aug 1, 2024 | 5.34 | 5.37 | 5.10 | 5.13 | 5.13 | -4.11% | 177,754 |
| Jul 31, 2024 | 5.40 | 5.44 | 5.33 | 5.35 | 5.35 | - | 381,994 |
| Jul 30, 2024 | 5.35 | 5.38 | 5.28 | 5.35 | 5.35 | - | 164,843 |
| Jul 29, 2024 | 5.44 | 5.50 | 5.33 | 5.35 | 5.35 | -1.29% | 188,625 |
| Jul 26, 2024 | 5.49 | 5.50 | 5.37 | 5.42 | 5.42 | 0.18% | 207,053 |
| Jul 25, 2024 | 5.42 | 5.52 | 5.32 | 5.41 | 5.41 | -0.18% | 370,865 |
| Jul 24, 2024 | 5.57 | 5.61 | 5.42 | 5.42 | 5.42 | -3.56% | 243,881 |
| Jul 23, 2024 | 5.51 | 5.64 | 5.47 | 5.62 | 5.62 | 2.00% | 254,077 |
| Jul 22, 2024 | 5.35 | 5.51 | 5.27 | 5.51 | 5.51 | 3.77% | 246,089 |
| Jul 19, 2024 | 5.42 | 5.43 | 5.29 | 5.31 | 5.31 | -1.85% | 198,574 |
| Jul 18, 2024 | 5.52 | 5.61 | 5.39 | 5.41 | 5.41 | -2.87% | 237,217 |
| Jul 17, 2024 | 5.60 | 5.64 | 5.42 | 5.57 | 5.57 | -0.54% | 418,832 |
| Jul 16, 2024 | 5.66 | 5.70 | 5.57 | 5.60 | 5.60 | 0.36% | 353,930 |
| Jul 15, 2024 | 5.43 | 5.58 | 5.40 | 5.58 | 5.58 | 2.95% | 543,261 |
| Jul 12, 2024 | 5.45 | 5.53 | 5.40 | 5.42 | 5.42 | 0.74% | 366,721 |
| Jul 11, 2024 | 5.32 | 5.46 | 5.32 | 5.38 | 5.38 | 2.28% | 304,278 |
| Jul 10, 2024 | 5.21 | 5.27 | 5.18 | 5.26 | 5.26 | 0.96% | 91,598 |
| Jul 9, 2024 | 5.24 | 5.28 | 5.13 | 5.21 | 5.21 | -0.57% | 124,398 |
| Jul 8, 2024 | 5.18 | 5.28 | 5.13 | 5.24 | 5.24 | 2.14% | 180,435 |
| Jul 5, 2024 | 5.17 | 5.18 | 5.05 | 5.13 | 5.13 | -0.58% | 150,018 |
| Jul 3, 2024 | 5.11 | 5.19 | 5.06 | 5.16 | 5.16 | 1.78% | 112,325 |
| Jul 2, 2024 | 4.99 | 5.11 | 4.96 | 5.07 | 5.07 | 1.81% | 121,711 |
| Jul 1, 2024 | 5.03 | 5.10 | 4.95 | 4.98 | 4.98 | -0.60% | 167,677 |
| Jun 28, 2024 | 4.90 | 5.05 | 4.86 | 5.01 | 5.01 | 2.24% | 612,247 |
| Jun 27, 2024 | 4.89 | 4.91 | 4.84 | 4.90 | 4.90 | 0.41% | 164,448 |