Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.890
+0.120 (3.18%)
At close: May 12, 2025, 4:00 PM
3.900
+0.010 (0.26%)
After-hours: May 12, 2025, 7:09 PM EDT
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.85 | 3.94 | 3.78 | 3.89 | 3.89 | 3.18% | 604,104 |
| May 9, 2025 | 3.53 | 3.82 | 3.53 | 3.77 | 3.77 | 6.50% | 455,457 |
| May 8, 2025 | 3.59 | 3.65 | 3.32 | 3.54 | 3.54 | 15.31% | 1,115,054 |
| May 7, 2025 | 3.08 | 3.13 | 3.03 | 3.07 | 3.07 | -0.32% | 126,642 |
| May 6, 2025 | 3.03 | 3.11 | 2.99 | 3.08 | 3.08 | 0.33% | 151,522 |
| May 5, 2025 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -2.85% | 117,070 |
| May 2, 2025 | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | 0.32% | 180,011 |
| May 1, 2025 | 3.11 | 3.16 | 3.04 | 3.15 | 3.15 | 1.94% | 208,279 |
| Apr 30, 2025 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | -1.28% | 154,687 |
| Apr 29, 2025 | 3.08 | 3.14 | 3.04 | 3.13 | 3.13 | 1.62% | 194,398 |
| Apr 28, 2025 | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -1.60% | 216,783 |
| Apr 25, 2025 | 3.03 | 3.23 | 3.03 | 3.13 | 3.13 | 1.95% | 293,961 |
| Apr 24, 2025 | 3.02 | 3.09 | 2.97 | 3.07 | 3.07 | 3.02% | 172,214 |
| Apr 23, 2025 | 2.98 | 3.04 | 2.97 | 2.98 | 2.98 | 1.71% | 157,647 |
| Apr 22, 2025 | 2.95 | 2.99 | 2.90 | 2.93 | 2.93 | 0.51% | 189,776 |
| Apr 21, 2025 | 2.88 | 2.93 | 2.80 | 2.92 | 2.92 | 0.87% | 267,732 |
| Apr 17, 2025 | 2.94 | 2.96 | 2.87 | 2.89 | 2.89 | -1.70% | 180,607 |
| Apr 16, 2025 | 2.98 | 3.02 | 2.91 | 2.94 | 2.94 | -2.33% | 157,297 |
| Apr 15, 2025 | 3.02 | 3.13 | 3.00 | 3.01 | 3.01 | -0.33% | 149,745 |
| Apr 14, 2025 | 3.00 | 3.14 | 2.99 | 3.02 | 3.02 | 3.78% | 312,640 |
| Apr 11, 2025 | 2.82 | 2.93 | 2.70 | 2.91 | 2.91 | 2.46% | 1,169,202 |
| Apr 10, 2025 | 2.93 | 2.97 | 2.77 | 2.84 | 2.84 | -5.02% | 490,136 |
| Apr 9, 2025 | 2.92 | 3.09 | 2.85 | 2.99 | 2.99 | 1.70% | 325,017 |
| Apr 8, 2025 | 3.05 | 3.18 | 2.90 | 2.94 | 2.94 | -2.00% | 421,914 |
| Apr 7, 2025 | 2.87 | 3.20 | 2.84 | 3.00 | 3.00 | 1.69% | 656,232 |
| Apr 4, 2025 | 3.00 | 3.01 | 2.76 | 2.95 | 2.95 | -2.96% | 758,099 |
| Apr 3, 2025 | 3.18 | 3.24 | 3.04 | 3.04 | 3.04 | -9.25% | 306,125 |
| Apr 2, 2025 | 3.31 | 3.43 | 3.30 | 3.35 | 3.35 | -0.30% | 307,774 |
| Apr 1, 2025 | 3.19 | 3.40 | 3.14 | 3.36 | 3.36 | 5.00% | 603,193 |
| Mar 31, 2025 | 3.29 | 3.29 | 3.19 | 3.20 | 3.20 | -3.32% | 230,216 |
| Mar 28, 2025 | 3.36 | 3.38 | 3.29 | 3.31 | 3.31 | -1.49% | 134,095 |
| Mar 27, 2025 | 3.35 | 3.36 | 3.28 | 3.36 | 3.36 | 0.60% | 233,229 |
| Mar 26, 2025 | 3.37 | 3.42 | 3.33 | 3.34 | 3.34 | -0.60% | 130,488 |
| Mar 25, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 181,284 |
| Mar 24, 2025 | 3.48 | 3.48 | 3.39 | 3.40 | 3.40 | -0.58% | 315,506 |
| Mar 21, 2025 | 3.43 | 3.44 | 3.37 | 3.42 | 3.42 | -0.87% | 458,343 |
| Mar 20, 2025 | 3.48 | 3.49 | 3.40 | 3.45 | 3.45 | -0.86% | 311,950 |
| Mar 19, 2025 | 3.44 | 3.49 | 3.38 | 3.48 | 3.48 | 1.16% | 243,668 |
| Mar 18, 2025 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -1.99% | 251,199 |
| Mar 17, 2025 | 3.61 | 3.61 | 3.48 | 3.51 | 3.51 | -1.96% | 319,599 |
| Mar 14, 2025 | 3.64 | 3.68 | 3.42 | 3.58 | 3.58 | -0.83% | 529,229 |
| Mar 13, 2025 | 4.24 | 4.24 | 3.56 | 3.61 | 3.61 | -14.45% | 1,158,234 |
| Mar 12, 2025 | 4.24 | 4.26 | 4.15 | 4.22 | 4.22 | -0.24% | 185,860 |
| Mar 11, 2025 | 4.22 | 4.27 | 4.20 | 4.23 | 4.23 | 0.95% | 141,433 |
| Mar 10, 2025 | 4.15 | 4.25 | 4.15 | 4.19 | 4.19 | - | 314,827 |
| Mar 7, 2025 | 4.07 | 4.22 | 4.04 | 4.19 | 4.19 | 2.44% | 290,970 |
| Mar 6, 2025 | 3.94 | 4.11 | 3.92 | 4.09 | 4.09 | 2.76% | 210,761 |
| Mar 5, 2025 | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | 1.02% | 245,305 |
| Mar 4, 2025 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | -1.25% | 321,550 |
| Mar 3, 2025 | 4.20 | 4.20 | 3.97 | 3.99 | 3.99 | -5.00% | 426,468 |