Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.320
+0.060 (1.84%)
At close: Aug 7, 2025, 4:00 PM
3.325
+0.005 (0.15%)
After-hours: Aug 7, 2025, 4:10 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.28 | 3.35 | 3.18 | 3.33 | 3.33 | 1.99% | 310,854 |
| Aug 6, 2025 | 3.57 | 3.69 | 3.12 | 3.26 | 3.26 | -9.19% | 716,334 |
| Aug 5, 2025 | 3.56 | 3.65 | 3.56 | 3.59 | 3.59 | 0.84% | 127,516 |
| Aug 4, 2025 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 3.79% | 138,775 |
| Aug 1, 2025 | 3.50 | 3.52 | 3.36 | 3.43 | 3.43 | -3.11% | 222,753 |
| Jul 31, 2025 | 3.59 | 3.64 | 3.52 | 3.54 | 3.54 | -1.94% | 118,007 |
| Jul 30, 2025 | 3.77 | 3.80 | 3.58 | 3.61 | 3.61 | -3.48% | 226,114 |
| Jul 29, 2025 | 3.84 | 3.88 | 3.71 | 3.74 | 3.74 | -2.09% | 134,867 |
| Jul 28, 2025 | 3.79 | 3.83 | 3.75 | 3.82 | 3.82 | 1.33% | 160,342 |
| Jul 25, 2025 | 3.80 | 3.81 | 3.73 | 3.77 | 3.77 | -0.26% | 143,908 |
| Jul 24, 2025 | 3.77 | 3.86 | 3.77 | 3.78 | 3.78 | -0.26% | 110,243 |
| Jul 23, 2025 | 3.73 | 3.80 | 3.69 | 3.79 | 3.79 | 2.71% | 116,075 |
| Jul 22, 2025 | 3.67 | 3.72 | 3.64 | 3.69 | 3.69 | 1.37% | 98,589 |
| Jul 21, 2025 | 3.71 | 3.79 | 3.63 | 3.64 | 3.64 | -1.62% | 106,728 |
| Jul 18, 2025 | 3.79 | 3.79 | 3.67 | 3.70 | 3.70 | -1.60% | 115,005 |
| Jul 17, 2025 | 3.76 | 3.82 | 3.75 | 3.76 | 3.76 | - | 120,194 |
| Jul 16, 2025 | 3.69 | 3.76 | 3.62 | 3.76 | 3.76 | 2.73% | 177,020 |
| Jul 15, 2025 | 3.78 | 3.80 | 3.64 | 3.66 | 3.66 | -2.92% | 234,404 |
| Jul 14, 2025 | 3.97 | 3.97 | 3.74 | 3.77 | 3.77 | -5.04% | 328,133 |
| Jul 11, 2025 | 3.84 | 4.02 | 3.82 | 3.97 | 3.97 | 3.39% | 375,450 |
| Jul 10, 2025 | 3.79 | 3.91 | 3.79 | 3.84 | 3.84 | 0.79% | 247,241 |
| Jul 9, 2025 | 3.79 | 3.89 | 3.78 | 3.81 | 3.81 | 0.53% | 167,375 |
| Jul 8, 2025 | 3.71 | 3.82 | 3.71 | 3.79 | 3.79 | 2.71% | 201,316 |
| Jul 7, 2025 | 3.71 | 3.76 | 3.68 | 3.69 | 3.69 | -1.34% | 144,488 |
| 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 |