Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.640
+0.090 (2.54%)
At close: Jan 8, 2026, 4:00 PM EST
3.640
0.00 (0.00%)
After-hours: Jan 8, 2026, 5:06 PM EST
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.54 | 3.67 | 3.50 | 3.64 | - | 2.54% | 167,263 |
| 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 |
| Nov 17, 2025 | 3.65 | 3.66 | 3.49 | 3.50 | 3.50 | -4.63% | 118,885 |
| Nov 14, 2025 | 3.65 | 3.73 | 3.52 | 3.67 | 3.67 | 0.55% | 257,693 |
| Nov 13, 2025 | 3.63 | 3.75 | 3.59 | 3.65 | 3.65 | 0.55% | 364,909 |
| Nov 12, 2025 | 3.71 | 3.77 | 3.61 | 3.63 | 3.63 | -2.16% | 203,034 |
| Nov 11, 2025 | 3.68 | 3.74 | 3.67 | 3.71 | 3.71 | 1.64% | 195,845 |
| Nov 10, 2025 | 3.58 | 3.66 | 3.50 | 3.65 | 3.65 | 2.53% | 290,586 |
| Nov 7, 2025 | 3.58 | 3.59 | 3.45 | 3.56 | 3.56 | -0.56% | 273,116 |
| Nov 6, 2025 | 3.62 | 3.72 | 3.57 | 3.58 | 3.58 | -1.10% | 321,995 |
| Nov 5, 2025 | 3.42 | 3.71 | 3.40 | 3.62 | 3.62 | 10.37% | 616,744 |
| Nov 4, 2025 | 3.25 | 3.33 | 3.24 | 3.28 | 3.28 | 0.61% | 117,946 |
| Nov 3, 2025 | 3.45 | 3.50 | 3.24 | 3.26 | 3.26 | -6.05% | 221,513 |
| Oct 31, 2025 | 3.36 | 3.50 | 3.31 | 3.47 | 3.47 | 3.89% | 341,023 |
| Oct 30, 2025 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.60% | 83,064 |
| Oct 29, 2025 | 3.42 | 3.50 | 3.30 | 3.32 | 3.32 | -2.92% | 135,851 |
| Oct 28, 2025 | 3.44 | 3.49 | 3.38 | 3.42 | 3.42 | -0.58% | 136,451 |