Acacia Research Corporati... (ACTG)
NASDAQ: ACTG
· Real-Time Price · USD
3.30
-0.04 (-1.20%)
At close: Sep 05, 2025, 3:59 PM
3.30
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ACTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 174,300 |
| Sep 2, 2025 | 3.36 | 3.51 | 3.32 | 3.33 | 3.33 | -2.35% | 221,000 |
| 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 | 0.00% | 109,100 |
| Aug 26, 2025 | 3.24 | 3.33 | 3.24 | 3.29 | 3.29 | 1.23% | 107,800 |
| 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% | 240,400 |
| Aug 21, 2025 | 3.24 | 3.27 | 3.17 | 3.26 | 3.26 | 0.62% | 159,300 |
| Aug 20, 2025 | 3.27 | 3.29 | 3.21 | 3.24 | 3.24 | -0.31% | 106,100 |
| 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% | 376,800 |
| Aug 14, 2025 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -2.03% | 288,700 |
| 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 | -2.40% | 282,300 |
| Aug 7, 2025 | 3.28 | 3.35 | 3.18 | 3.33 | 3.33 | 2.15% | 310,900 |