Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
4.380
-0.080 (-1.79%)
Jul 9, 2026, 4:00 PM EDT - Market closed
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.44 | 4.51 | 4.32 | 4.38 | 4.38 | -1.79% | 694,536 |
| Jul 8, 2026 | 4.45 | 4.57 | 4.42 | 4.46 | 4.46 | 0.22% | 154,941 |
| Jul 7, 2026 | 4.53 | 4.56 | 4.38 | 4.45 | 4.45 | -1.11% | 293,831 |
| Jul 6, 2026 | 4.53 | 4.55 | 4.48 | 4.50 | 4.50 | -0.88% | 214,913 |
| Jul 2, 2026 | 4.70 | 4.76 | 4.54 | 4.54 | 4.54 | -3.40% | 183,246 |
| Jul 1, 2026 | 4.67 | 4.75 | 4.63 | 4.70 | 4.70 | 0.86% | 184,557 |
| Jun 30, 2026 | 4.66 | 4.71 | 4.63 | 4.66 | 4.66 | - | 221,051 |
| Jun 29, 2026 | 4.69 | 4.72 | 4.62 | 4.66 | 4.66 | -0.64% | 334,122 |
| Jun 26, 2026 | 4.71 | 4.77 | 4.66 | 4.69 | 4.69 | -0.21% | 786,735 |
| Jun 25, 2026 | 4.70 | 4.75 | 4.69 | 4.70 | 4.70 | - | 129,668 |
| Jun 24, 2026 | 4.78 | 4.85 | 4.69 | 4.70 | 4.70 | -1.88% | 186,115 |
| Jun 23, 2026 | 4.74 | 4.92 | 4.73 | 4.79 | 4.79 | 1.05% | 298,755 |
| Jun 22, 2026 | 4.85 | 4.87 | 4.74 | 4.74 | 4.74 | -2.47% | 172,271 |
| Jun 18, 2026 | 4.75 | 4.87 | 4.73 | 4.86 | 4.86 | 3.18% | 256,405 |
| Jun 17, 2026 | 4.67 | 4.74 | 4.64 | 4.71 | 4.71 | 0.64% | 239,033 |
| Jun 16, 2026 | 4.71 | 4.84 | 4.68 | 4.68 | 4.68 | -0.43% | 491,028 |
| Jun 15, 2026 | 4.70 | 4.71 | 4.64 | 4.70 | 4.70 | 0.43% | 199,241 |
| Jun 12, 2026 | 4.67 | 4.70 | 4.64 | 4.68 | 4.68 | 0.43% | 222,624 |
| Jun 11, 2026 | 4.71 | 4.74 | 4.63 | 4.66 | 4.66 | - | 210,623 |
| Jun 10, 2026 | 4.74 | 4.81 | 4.66 | 4.66 | 4.66 | -1.48% | 211,833 |
| Jun 9, 2026 | 4.65 | 4.77 | 4.65 | 4.73 | 4.73 | 1.94% | 341,961 |
| Jun 8, 2026 | 4.62 | 4.73 | 4.62 | 4.64 | 4.64 | 0.43% | 218,994 |
| Jun 5, 2026 | 4.69 | 4.72 | 4.58 | 4.62 | 4.62 | -1.70% | 293,890 |
| Jun 4, 2026 | 4.65 | 4.75 | 4.62 | 4.70 | 4.70 | 1.29% | 227,922 |
| Jun 3, 2026 | 4.75 | 4.75 | 4.62 | 4.64 | 4.64 | -1.90% | 233,955 |
| Jun 2, 2026 | 4.61 | 4.78 | 4.60 | 4.73 | 4.73 | 2.16% | 250,584 |
| Jun 1, 2026 | 4.62 | 4.69 | 4.59 | 4.63 | 4.63 | -0.43% | 180,257 |
| May 29, 2026 | 4.69 | 4.69 | 4.62 | 4.65 | 4.65 | -1.06% | 238,056 |
| 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% | 180,819 |
| May 26, 2026 | 4.66 | 4.69 | 4.58 | 4.65 | 4.65 | -0.21% | 196,498 |
| May 22, 2026 | 4.60 | 4.67 | 4.57 | 4.66 | 4.66 | 1.75% | 192,446 |
| May 21, 2026 | 4.57 | 4.60 | 4.51 | 4.58 | 4.58 | -0.22% | 155,680 |
| May 20, 2026 | 4.57 | 4.65 | 4.56 | 4.59 | 4.59 | - | 154,026 |
| 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 |