Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.310
-0.050 (-1.49%)
At close: Mar 28, 2025, 4:00 PM
3.352
+0.042 (1.27%)
After-hours: Mar 28, 2025, 4:14 PM EDT
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | - | -0.60% | 37,402 |
| Mar 27, 2025 | 3.35 | 3.36 | 3.28 | 3.36 | 3.36 | 0.60% | 233,229 |
| Mar 26, 2025 | 3.37 | 3.42 | 3.33 | 3.34 | 3.34 | -0.60% | 130,488 |
| Mar 25, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 181,284 |
| Mar 24, 2025 | 3.48 | 3.48 | 3.39 | 3.40 | 3.40 | -0.58% | 315,506 |
| Mar 21, 2025 | 3.43 | 3.44 | 3.37 | 3.42 | 3.42 | -0.87% | 458,343 |
| Mar 20, 2025 | 3.48 | 3.49 | 3.40 | 3.45 | 3.45 | -0.86% | 311,950 |
| Mar 19, 2025 | 3.44 | 3.49 | 3.38 | 3.48 | 3.48 | 1.16% | 243,668 |
| Mar 18, 2025 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -1.99% | 251,199 |
| Mar 17, 2025 | 3.61 | 3.61 | 3.48 | 3.51 | 3.51 | -1.96% | 319,599 |
| Mar 14, 2025 | 3.64 | 3.68 | 3.42 | 3.58 | 3.58 | -0.83% | 529,229 |
| Mar 13, 2025 | 4.24 | 4.24 | 3.56 | 3.61 | 3.61 | -14.45% | 1,158,234 |
| Mar 12, 2025 | 4.24 | 4.26 | 4.15 | 4.22 | 4.22 | -0.24% | 185,860 |
| Mar 11, 2025 | 4.22 | 4.27 | 4.20 | 4.23 | 4.23 | 0.95% | 141,433 |
| Mar 10, 2025 | 4.15 | 4.25 | 4.15 | 4.19 | 4.19 | - | 314,827 |
| Mar 7, 2025 | 4.07 | 4.22 | 4.04 | 4.19 | 4.19 | 2.44% | 290,970 |
| Mar 6, 2025 | 3.94 | 4.11 | 3.92 | 4.09 | 4.09 | 2.76% | 210,761 |
| Mar 5, 2025 | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | 1.02% | 245,305 |
| Mar 4, 2025 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | -1.25% | 321,550 |
| Mar 3, 2025 | 4.20 | 4.20 | 3.97 | 3.99 | 3.99 | -5.00% | 426,468 |
| Feb 28, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | 0.96% | 127,229 |
| Feb 27, 2025 | 4.24 | 4.25 | 4.16 | 4.16 | 4.16 | -1.89% | 138,182 |
| Feb 26, 2025 | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | 1.19% | 69,398 |
| Feb 25, 2025 | 4.22 | 4.25 | 4.17 | 4.19 | 4.19 | -0.95% | 111,771 |
| Feb 24, 2025 | 4.26 | 4.26 | 4.17 | 4.23 | 4.23 | 0.48% | 222,109 |
| Feb 21, 2025 | 4.38 | 4.39 | 4.21 | 4.21 | 4.21 | -3.00% | 113,104 |
| Feb 20, 2025 | 4.37 | 4.39 | 4.32 | 4.34 | 4.34 | -1.36% | 56,423 |
| Feb 19, 2025 | 4.36 | 4.40 | 4.31 | 4.40 | 4.40 | 0.46% | 63,898 |
| Feb 18, 2025 | 4.33 | 4.41 | 4.30 | 4.38 | 4.38 | 0.69% | 93,205 |
| Feb 14, 2025 | 4.37 | 4.41 | 4.34 | 4.35 | 4.35 | 0.23% | 104,275 |
| Feb 13, 2025 | 4.22 | 4.36 | 4.20 | 4.34 | 4.34 | 2.84% | 143,110 |
| Feb 12, 2025 | 4.25 | 4.29 | 4.18 | 4.22 | 4.22 | -0.71% | 90,850 |
| Feb 11, 2025 | 4.23 | 4.29 | 4.21 | 4.25 | 4.25 | - | 67,398 |
| Feb 10, 2025 | 4.26 | 4.32 | 4.22 | 4.25 | 4.25 | -0.23% | 179,181 |
| Feb 7, 2025 | 4.29 | 4.35 | 4.23 | 4.26 | 4.26 | -0.93% | 149,541 |
| Feb 6, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.15% | 113,881 |
| Feb 5, 2025 | 4.31 | 4.36 | 4.28 | 4.35 | 4.35 | 1.16% | 186,499 |
| 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 |