Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
4.650
-0.050 (-1.06%)
May 29, 2026, 4:00 PM EDT - Market closed
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.69 | 4.69 | 4.62 | 4.65 | 4.65 | -1.06% | 237,893 |
| May 28, 2026 | 4.66 | 4.76 | 4.64 | 4.70 | 4.70 | 0.64% | 142,063 |
| May 27, 2026 | 4.65 | 4.73 | 4.64 | 4.67 | 4.67 | 0.43% | 180,698 |
| May 26, 2026 | 4.66 | 4.69 | 4.58 | 4.65 | 4.65 | -0.21% | 196,393 |
| May 22, 2026 | 4.60 | 4.67 | 4.57 | 4.66 | 4.66 | 1.75% | 192,377 |
| May 21, 2026 | 4.57 | 4.60 | 4.51 | 4.58 | 4.58 | -0.22% | 155,203 |
| May 20, 2026 | 4.57 | 4.65 | 4.56 | 4.59 | 4.59 | - | 153,549 |
| May 19, 2026 | 4.60 | 4.64 | 4.58 | 4.59 | 4.59 | -1.08% | 195,592 |
| May 18, 2026 | 4.58 | 4.72 | 4.56 | 4.64 | 4.64 | 1.31% | 319,508 |
| May 15, 2026 | 4.65 | 4.65 | 4.52 | 4.58 | 4.58 | -1.93% | 179,902 |
| May 14, 2026 | 4.72 | 4.75 | 4.64 | 4.67 | 4.67 | -1.06% | 227,431 |
| May 13, 2026 | 4.67 | 4.74 | 4.66 | 4.72 | 4.72 | 0.64% | 232,597 |
| May 12, 2026 | 4.62 | 4.70 | 4.61 | 4.69 | 4.69 | 1.08% | 239,989 |
| May 11, 2026 | 4.63 | 4.78 | 4.53 | 4.64 | 4.64 | -0.43% | 335,504 |
| May 8, 2026 | 4.70 | 4.76 | 4.57 | 4.66 | 4.66 | -0.96% | 277,420 |
| May 7, 2026 | 4.83 | 4.88 | 4.51 | 4.71 | 4.71 | -7.20% | 550,356 |
| May 6, 2026 | 5.14 | 5.14 | 5.06 | 5.07 | 5.07 | -0.98% | 294,101 |
| May 5, 2026 | 5.19 | 5.22 | 5.12 | 5.12 | 5.12 | -0.78% | 211,952 |
| May 4, 2026 | 5.13 | 5.27 | 5.11 | 5.16 | 5.16 | 0.58% | 244,051 |
| May 1, 2026 | 5.08 | 5.14 | 5.05 | 5.13 | 5.13 | 0.98% | 184,437 |
| Apr 30, 2026 | 4.94 | 5.11 | 4.91 | 5.08 | 5.08 | 2.42% | 279,671 |
| Apr 29, 2026 | 4.91 | 5.00 | 4.90 | 4.96 | 4.96 | 0.20% | 194,952 |
| Apr 28, 2026 | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | 0.41% | 160,249 |
| Apr 27, 2026 | 4.85 | 4.97 | 4.85 | 4.93 | 4.93 | 1.44% | 165,147 |
| Apr 24, 2026 | 4.81 | 4.89 | 4.73 | 4.86 | 4.86 | 0.62% | 144,429 |
| Apr 23, 2026 | 4.99 | 5.01 | 4.78 | 4.83 | 4.83 | -2.82% | 346,927 |
| Apr 22, 2026 | 4.94 | 4.98 | 4.93 | 4.97 | 4.97 | 0.61% | 141,684 |
| Apr 21, 2026 | 4.98 | 5.04 | 4.91 | 4.94 | 4.94 | -0.60% | 243,347 |
| Apr 20, 2026 | 5.01 | 5.10 | 4.97 | 4.97 | 4.97 | -1.00% | 225,378 |
| Apr 17, 2026 | 5.04 | 5.05 | 4.93 | 5.02 | 5.02 | 0.60% | 269,690 |
| Apr 16, 2026 | 4.92 | 5.02 | 4.89 | 4.99 | 4.99 | 1.22% | 246,144 |
| Apr 15, 2026 | 4.91 | 5.05 | 4.88 | 4.93 | 4.93 | -0.40% | 138,512 |
| Apr 14, 2026 | 5.00 | 5.08 | 4.93 | 4.95 | 4.95 | -1.00% | 184,695 |
| Apr 13, 2026 | 4.86 | 5.06 | 4.84 | 5.00 | 5.00 | 2.04% | 249,483 |
| Apr 10, 2026 | 5.06 | 5.17 | 4.88 | 4.90 | 4.90 | -3.16% | 142,415 |
| Apr 9, 2026 | 5.02 | 5.12 | 4.94 | 5.06 | 5.06 | 1.20% | 443,081 |
| Apr 8, 2026 | 5.20 | 5.22 | 4.95 | 5.00 | 5.00 | -2.53% | 336,824 |
| Apr 7, 2026 | 5.02 | 5.18 | 5.00 | 5.13 | 5.13 | 2.19% | 313,247 |
| Apr 6, 2026 | 4.96 | 5.03 | 4.93 | 5.02 | 5.02 | 0.40% | 139,699 |
| Apr 2, 2026 | 4.87 | 5.01 | 4.83 | 5.00 | 5.00 | 1.63% | 216,563 |
| Apr 1, 2026 | 4.82 | 4.96 | 4.81 | 4.92 | 4.92 | 2.29% | 277,443 |
| Mar 31, 2026 | 4.88 | 4.91 | 4.78 | 4.81 | 4.81 | -0.62% | 216,943 |
| Mar 30, 2026 | 4.90 | 5.00 | 4.78 | 4.84 | 4.84 | - | 418,703 |
| Mar 27, 2026 | 4.99 | 4.99 | 4.77 | 4.84 | 4.84 | -3.59% | 375,313 |
| Mar 26, 2026 | 4.98 | 5.08 | 4.98 | 5.02 | 5.02 | -0.40% | 261,112 |
| Mar 25, 2026 | 5.09 | 5.10 | 4.99 | 5.04 | 5.04 | - | 351,438 |
| Mar 24, 2026 | 4.90 | 5.12 | 4.88 | 5.04 | 5.04 | 2.65% | 433,240 |
| Mar 23, 2026 | 4.90 | 4.97 | 4.86 | 4.91 | 4.91 | 1.24% | 227,971 |
| Mar 20, 2026 | 4.93 | 4.96 | 4.81 | 4.85 | 4.85 | -1.42% | 599,543 |
| Mar 19, 2026 | 4.95 | 5.04 | 4.88 | 4.92 | 4.92 | -2.38% | 302,533 |