Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.240
-0.010 (-0.31%)
Sep 30, 2025, 9:50 AM EDT - Market open
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.30 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 109,361 |
| Sep 26, 2025 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | 1.23% | 90,163 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -2.69% | 102,586 |
| Sep 24, 2025 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 102,380 |
| Sep 23, 2025 | 3.35 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 106,179 |
| Sep 22, 2025 | 3.30 | 3.36 | 3.23 | 3.32 | 3.32 | 0.30% | 182,431 |
| Sep 19, 2025 | 3.40 | 3.44 | 3.27 | 3.31 | 3.31 | -2.65% | 386,702 |
| Sep 18, 2025 | 3.32 | 3.44 | 3.32 | 3.40 | 3.40 | 2.72% | 185,754 |
| Sep 17, 2025 | 3.40 | 3.46 | 3.30 | 3.31 | 3.31 | -2.65% | 157,285 |
| Sep 16, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 1.19% | 212,967 |
| Sep 15, 2025 | 3.31 | 3.42 | 3.29 | 3.36 | 3.36 | 2.13% | 233,936 |
| Sep 12, 2025 | 3.27 | 3.35 | 3.25 | 3.29 | 3.29 | 0.92% | 584,352 |
| Sep 11, 2025 | 3.13 | 3.29 | 3.13 | 3.26 | 3.26 | 3.49% | 157,598 |
| Sep 10, 2025 | 3.19 | 3.23 | 3.15 | 3.15 | 3.15 | -1.56% | 134,587 |
| Sep 9, 2025 | 3.36 | 3.38 | 3.20 | 3.20 | 3.20 | -5.33% | 198,530 |
| Sep 8, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 2.42% | 242,960 |
| Sep 5, 2025 | 3.34 | 3.37 | 3.29 | 3.30 | 3.30 | -1.20% | 87,964 |
| Sep 4, 2025 | 3.23 | 3.35 | 3.21 | 3.34 | 3.34 | 3.09% | 141,293 |
| Sep 3, 2025 | 3.31 | 3.35 | 3.23 | 3.24 | 3.24 | -2.70% | 173,233 |
| Sep 2, 2025 | 3.36 | 3.51 | 3.32 | 3.33 | 3.33 | -2.35% | 220,973 |
| Aug 29, 2025 | 3.28 | 3.44 | 3.24 | 3.41 | 3.41 | 3.96% | 285,134 |
| Aug 28, 2025 | 3.31 | 3.35 | 3.24 | 3.28 | 3.28 | -0.30% | 109,246 |
| Aug 27, 2025 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | - | 109,085 |
| Aug 26, 2025 | 3.24 | 3.33 | 3.24 | 3.29 | 3.29 | 1.23% | 107,755 |
| Aug 25, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.69% | 115,214 |
| Aug 22, 2025 | 3.26 | 3.39 | 3.26 | 3.34 | 3.34 | 2.45% | 240,352 |
| Aug 21, 2025 | 3.24 | 3.27 | 3.17 | 3.26 | 3.26 | 0.62% | 159,294 |
| Aug 20, 2025 | 3.27 | 3.29 | 3.21 | 3.24 | 3.24 | -0.31% | 106,050 |
| Aug 19, 2025 | 3.31 | 3.35 | 3.21 | 3.25 | 3.25 | -1.52% | 170,826 |
| Aug 18, 2025 | 3.33 | 3.39 | 3.30 | 3.30 | 3.30 | -1.20% | 140,631 |
| Aug 15, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 376,788 |
| Aug 14, 2025 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -2.03% | 288,693 |
| Aug 13, 2025 | 3.34 | 3.50 | 3.32 | 3.44 | 3.44 | 2.99% | 285,354 |
| Aug 12, 2025 | 3.32 | 3.49 | 3.28 | 3.34 | 3.34 | 1.52% | 414,511 |
| Aug 11, 2025 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 1.23% | 175,015 |
| Aug 8, 2025 | 3.35 | 3.36 | 3.23 | 3.25 | 3.25 | -2.26% | 282,295 |
| 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 |