Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.980
+0.040 (1.02%)
Jan 30, 2026, 4:00 PM EST - Market closed
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.90 | 4.00 | 3.87 | 3.98 | 3.98 | 1.02% | 263,806 |
| Jan 29, 2026 | 3.83 | 3.99 | 3.83 | 3.94 | 3.94 | 2.87% | 286,612 |
| Jan 28, 2026 | 3.93 | 3.95 | 3.82 | 3.83 | 3.83 | -2.54% | 73,706 |
| Jan 27, 2026 | 3.93 | 3.96 | 3.90 | 3.93 | 3.93 | -0.25% | 67,109 |
| Jan 26, 2026 | 3.96 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 87,847 |
| Jan 23, 2026 | 4.00 | 4.05 | 3.92 | 3.96 | 3.96 | -1.25% | 138,485 |
| Jan 22, 2026 | 4.00 | 4.04 | 3.96 | 4.01 | 4.01 | 0.25% | 173,645 |
| Jan 21, 2026 | 3.94 | 4.05 | 3.94 | 4.00 | 4.00 | 1.78% | 262,945 |
| Jan 20, 2026 | 3.77 | 3.95 | 3.77 | 3.93 | 3.93 | 3.15% | 199,296 |
| Jan 16, 2026 | 3.77 | 3.84 | 3.70 | 3.81 | 3.81 | 1.06% | 113,713 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.74 | 3.77 | 3.77 | -1.31% | 164,678 |
| Jan 14, 2026 | 3.83 | 3.93 | 3.81 | 3.82 | 3.82 | -0.26% | 175,288 |
| Jan 13, 2026 | 3.90 | 3.95 | 3.79 | 3.83 | 3.83 | -1.79% | 265,531 |
| Jan 12, 2026 | 3.75 | 3.94 | 3.73 | 3.90 | 3.90 | 3.72% | 247,281 |
| Jan 9, 2026 | 3.65 | 3.79 | 3.60 | 3.76 | 3.76 | 3.30% | 194,675 |
| Jan 8, 2026 | 3.54 | 3.67 | 3.50 | 3.64 | 3.64 | 2.54% | 167,279 |
| Jan 7, 2026 | 3.71 | 3.72 | 3.49 | 3.55 | 3.55 | -4.57% | 249,139 |
| Jan 6, 2026 | 3.65 | 3.74 | 3.64 | 3.72 | 3.72 | 2.48% | 134,829 |
| Jan 5, 2026 | 3.73 | 3.78 | 3.63 | 3.63 | 3.63 | -2.94% | 79,462 |
| Jan 2, 2026 | 3.76 | 3.79 | 3.72 | 3.74 | 3.74 | - | 153,795 |
| Dec 31, 2025 | 3.73 | 3.76 | 3.68 | 3.74 | 3.74 | 0.27% | 123,972 |
| Dec 30, 2025 | 3.72 | 3.77 | 3.72 | 3.73 | 3.73 | - | 87,145 |
| Dec 29, 2025 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | - | 77,709 |
| Dec 26, 2025 | 3.79 | 3.81 | 3.73 | 3.73 | 3.73 | -1.84% | 253,835 |
| Dec 24, 2025 | 3.67 | 4.07 | 3.67 | 3.80 | 3.80 | 3.54% | 121,846 |
| Dec 23, 2025 | 3.67 | 3.71 | 3.62 | 3.67 | 3.67 | -1.61% | 154,588 |
| Dec 22, 2025 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | 0.81% | 74,244 |
| Dec 19, 2025 | 3.72 | 3.75 | 3.66 | 3.70 | 3.70 | -0.80% | 173,040 |
| Dec 18, 2025 | 3.72 | 3.77 | 3.71 | 3.73 | 3.73 | 0.54% | 152,237 |
| Dec 17, 2025 | 3.82 | 3.87 | 3.69 | 3.71 | 3.71 | -3.13% | 151,901 |
| Dec 16, 2025 | 3.78 | 3.86 | 3.75 | 3.83 | 3.83 | 1.32% | 439,978 |
| Dec 15, 2025 | 3.86 | 3.88 | 3.74 | 3.78 | 3.78 | -1.82% | 131,222 |
| Dec 12, 2025 | 3.81 | 3.87 | 3.80 | 3.85 | 3.85 | 1.05% | 234,715 |
| Dec 11, 2025 | 3.82 | 3.85 | 3.80 | 3.81 | 3.81 | 0.26% | 168,943 |
| Dec 10, 2025 | 3.76 | 3.85 | 3.74 | 3.80 | 3.80 | 1.06% | 561,592 |
| Dec 9, 2025 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | 0.80% | 92,647 |
| Dec 8, 2025 | 3.72 | 3.84 | 3.69 | 3.73 | 3.73 | 0.81% | 197,353 |
| Dec 5, 2025 | 3.84 | 3.84 | 3.68 | 3.70 | 3.70 | -3.39% | 187,711 |
| Dec 4, 2025 | 3.93 | 3.97 | 3.80 | 3.83 | 3.83 | -3.28% | 143,952 |
| Dec 3, 2025 | 3.86 | 3.97 | 3.81 | 3.96 | 3.96 | 2.59% | 222,450 |
| Dec 2, 2025 | 3.84 | 3.96 | 3.81 | 3.86 | 3.86 | 0.26% | 596,195 |
| Dec 1, 2025 | 3.71 | 3.92 | 3.68 | 3.85 | 3.85 | 2.94% | 234,450 |
| Nov 28, 2025 | 3.69 | 3.75 | 3.66 | 3.74 | 3.74 | 1.08% | 117,587 |
| Nov 26, 2025 | 3.65 | 3.72 | 3.64 | 3.70 | 3.70 | 0.54% | 192,430 |
| Nov 25, 2025 | 3.63 | 3.74 | 3.63 | 3.68 | 3.68 | 2.22% | 163,045 |
| Nov 24, 2025 | 3.60 | 3.69 | 3.59 | 3.60 | 3.60 | 0.56% | 98,133 |
| Nov 21, 2025 | 3.50 | 3.64 | 3.48 | 3.58 | 3.58 | 2.58% | 212,312 |
| Nov 20, 2025 | 3.54 | 3.61 | 3.45 | 3.49 | 3.49 | -0.29% | 227,223 |
| Nov 19, 2025 | 3.45 | 3.54 | 3.43 | 3.50 | 3.50 | 1.45% | 230,754 |
| Nov 18, 2025 | 3.47 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 127,488 |