Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.740
0.00 (0.00%)
Jul 3, 2025, 1:00 PM - Market closed
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | - | 66,795 |
| Jul 2, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.91% | 101,992 |
| Jul 1, 2025 | 3.55 | 3.73 | 3.52 | 3.67 | 3.67 | 2.51% | 156,809 |
| Jun 30, 2025 | 3.71 | 3.71 | 3.57 | 3.58 | 3.58 | -2.98% | 117,814 |
| Jun 27, 2025 | 3.62 | 3.69 | 3.60 | 3.69 | 3.69 | 1.93% | 349,714 |
| Jun 26, 2025 | 3.56 | 3.79 | 3.56 | 3.62 | 3.62 | 1.69% | 135,588 |
| Jun 25, 2025 | 3.64 | 3.64 | 3.55 | 3.56 | 3.56 | -2.47% | 135,011 |
| Jun 24, 2025 | 3.63 | 3.66 | 3.60 | 3.65 | 3.65 | 1.11% | 137,334 |
| Jun 23, 2025 | 3.57 | 3.64 | 3.55 | 3.61 | 3.61 | 0.84% | 124,042 |
| Jun 20, 2025 | 3.69 | 3.75 | 3.58 | 3.58 | 3.58 | -2.19% | 255,165 |
| Jun 18, 2025 | 3.66 | 3.72 | 3.60 | 3.66 | 3.66 | -0.54% | 161,044 |
| Jun 17, 2025 | 3.68 | 3.74 | 3.67 | 3.68 | 3.68 | -1.08% | 145,501 |
| Jun 16, 2025 | 3.69 | 3.77 | 3.68 | 3.72 | 3.72 | 1.09% | 122,790 |
| Jun 13, 2025 | 3.86 | 3.87 | 3.68 | 3.68 | 3.68 | -3.41% | 170,849 |
| Jun 12, 2025 | 3.78 | 3.86 | 3.77 | 3.81 | 3.81 | -0.26% | 184,830 |
| Jun 11, 2025 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | -0.26% | 381,415 |
| Jun 10, 2025 | 3.83 | 3.86 | 3.79 | 3.83 | 3.83 | 0.26% | 144,360 |
| Jun 9, 2025 | 3.84 | 3.91 | 3.79 | 3.82 | 3.82 | -0.26% | 160,385 |
| Jun 6, 2025 | 3.81 | 3.87 | 3.78 | 3.83 | 3.83 | 2.13% | 102,799 |
| Jun 5, 2025 | 3.73 | 3.79 | 3.70 | 3.75 | 3.75 | 0.81% | 99,546 |
| Jun 4, 2025 | 3.77 | 3.81 | 3.71 | 3.72 | 3.72 | -1.33% | 90,262 |
| Jun 3, 2025 | 3.73 | 3.82 | 3.71 | 3.77 | 3.77 | 1.62% | 193,466 |
| Jun 2, 2025 | 3.74 | 3.77 | 3.69 | 3.71 | 3.71 | -0.54% | 271,165 |
| May 30, 2025 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -2.61% | 230,608 |
| May 29, 2025 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | - | 67,070 |
| May 28, 2025 | 3.86 | 3.86 | 3.79 | 3.83 | 3.83 | -0.78% | 117,892 |
| May 27, 2025 | 3.85 | 3.92 | 3.79 | 3.86 | 3.86 | 3.21% | 160,155 |
| May 23, 2025 | 3.61 | 3.76 | 3.58 | 3.74 | 3.74 | 1.91% | 178,549 |
| May 22, 2025 | 3.80 | 3.86 | 3.66 | 3.67 | 3.67 | -2.91% | 225,332 |
| May 21, 2025 | 3.78 | 3.83 | 3.75 | 3.78 | 3.78 | -1.05% | 175,946 |
| May 20, 2025 | 3.76 | 3.87 | 3.76 | 3.82 | 3.82 | 1.33% | 216,792 |
| May 19, 2025 | 3.69 | 3.79 | 3.59 | 3.77 | 3.77 | 1.34% | 247,909 |
| May 16, 2025 | 3.71 | 3.76 | 3.66 | 3.72 | 3.72 | 0.27% | 216,075 |
| May 15, 2025 | 3.71 | 3.76 | 3.68 | 3.71 | 3.71 | -0.54% | 147,995 |
| May 14, 2025 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | -3.87% | 283,123 |
| May 13, 2025 | 3.92 | 3.99 | 3.86 | 3.88 | 3.88 | -0.26% | 258,830 |
| May 12, 2025 | 3.85 | 3.94 | 3.78 | 3.89 | 3.89 | 3.18% | 604,104 |
| May 9, 2025 | 3.53 | 3.82 | 3.53 | 3.77 | 3.77 | 6.50% | 455,457 |
| May 8, 2025 | 3.59 | 3.65 | 3.32 | 3.54 | 3.54 | 15.31% | 1,115,054 |
| May 7, 2025 | 3.08 | 3.13 | 3.03 | 3.07 | 3.07 | -0.32% | 126,642 |
| May 6, 2025 | 3.03 | 3.11 | 2.99 | 3.08 | 3.08 | 0.33% | 151,522 |
| May 5, 2025 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -2.85% | 117,070 |
| May 2, 2025 | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | 0.32% | 180,011 |
| May 1, 2025 | 3.11 | 3.16 | 3.04 | 3.15 | 3.15 | 1.94% | 208,279 |
| Apr 30, 2025 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | -1.28% | 154,687 |
| Apr 29, 2025 | 3.08 | 3.14 | 3.04 | 3.13 | 3.13 | 1.62% | 194,398 |
| Apr 28, 2025 | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -1.60% | 216,783 |
| Apr 25, 2025 | 3.03 | 3.23 | 3.03 | 3.13 | 3.13 | 1.95% | 293,961 |
| Apr 24, 2025 | 3.02 | 3.09 | 2.97 | 3.07 | 3.07 | 3.02% | 172,214 |
| Apr 23, 2025 | 2.98 | 3.04 | 2.97 | 2.98 | 2.98 | 1.71% | 157,647 |