Acacia Research Corporati... (ACTG)
4.38
0.05 (1.15%)
At close: Jan 15, 2025, 12:55 PM
ACTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.36 | 4.38 | 4.29 | 4.33 | 0.01 | 0.23% | 89,220 |
| Jan 13, 2025 | 4.20 | 4.32 | 4.17 | 4.32 | 0.10 | 2.37% | 183,600 |
| Jan 10, 2025 | 4.23 | 4.24 | 4.16 | 4.22 | -0.04 | -0.94% | 176,100 |
| Jan 8, 2025 | 4.31 | 4.31 | 4.25 | 4.26 | -0.06 | -1.39% | 160,100 |
| Jan 7, 2025 | 4.37 | 4.39 | 4.26 | 4.32 | -0.02 | -0.46% | 163,400 |
| Jan 6, 2025 | 4.35 | 4.39 | 4.33 | 4.34 | 0.02 | 0.46% | 127,200 |
| Jan 3, 2025 | 4.38 | 4.38 | 4.31 | 4.32 | -0.03 | -0.69% | 144,679 |
| Jan 2, 2025 | 4.37 | 4.48 | 4.33 | 4.35 | 0.01 | 0.23% | 188,100 |
| Dec 31, 2024 | 4.36 | 4.39 | 4.31 | 4.34 | 0.01 | 0.23% | 208,900 |
| Dec 30, 2024 | 4.35 | 4.36 | 4.25 | 4.33 | -0.04 | -0.92% | 122,823 |
| Dec 27, 2024 | 4.44 | 4.47 | 4.34 | 4.37 | -0.07 | -1.58% | 132,600 |
| Dec 26, 2024 | 4.49 | 4.53 | 4.43 | 4.44 | -0.07 | -1.55% | 147,045 |
| Dec 24, 2024 | 4.47 | 4.53 | 4.45 | 4.51 | 0.06 | 1.35% | 98,000 |
| Dec 23, 2024 | 4.42 | 4.51 | 4.42 | 4.45 | 0.03 | 0.68% | 230,141 |
| Dec 20, 2024 | 4.26 | 4.51 | 4.26 | 4.42 | 0.11 | 2.55% | 845,517 |
| Dec 19, 2024 | 4.33 | 4.42 | 4.30 | 4.31 | 0.00 | 0.00% | 304,100 |
| Dec 18, 2024 | 4.52 | 4.54 | 4.29 | 4.31 | -0.19 | -4.22% | 265,357 |
| Dec 17, 2024 | 4.45 | 4.51 | 4.44 | 4.50 | 0.01 | 0.22% | 150,300 |
| Dec 16, 2024 | 4.46 | 4.51 | 4.45 | 4.49 | 0.01 | 0.22% | 164,332 |
| Dec 13, 2024 | 4.50 | 4.52 | 4.43 | 4.48 | -0.02 | -0.44% | 182,200 |
| Dec 12, 2024 | 4.53 | 4.57 | 4.49 | 4.50 | -0.03 | -0.66% | 251,300 |
| Dec 11, 2024 | 4.44 | 4.54 | 4.42 | 4.53 | 0.09 | 2.03% | 481,800 |
| Dec 10, 2024 | 4.51 | 4.51 | 4.43 | 4.44 | -0.06 | -1.33% | 258,500 |
| Dec 9, 2024 | 4.53 | 4.59 | 4.50 | 4.50 | -0.03 | -0.66% | 162,200 |
| Dec 6, 2024 | 4.59 | 4.59 | 4.47 | 4.53 | -0.03 | -0.66% | 174,700 |
| Dec 5, 2024 | 4.51 | 4.56 | 4.50 | 4.56 | 0.04 | 0.88% | 134,050 |
| Dec 4, 2024 | 4.49 | 4.55 | 4.47 | 4.52 | 0.05 | 1.12% | 199,700 |
| Dec 3, 2024 | 4.44 | 4.50 | 4.38 | 4.47 | 0.05 | 1.13% | 326,448 |
| Dec 2, 2024 | 4.57 | 4.57 | 4.42 | 4.42 | -0.13 | -2.86% | 448,600 |
| Nov 29, 2024 | 4.52 | 4.58 | 4.51 | 4.55 | 0.06 | 1.34% | 129,400 |
| Nov 27, 2024 | 4.51 | 4.54 | 4.49 | 4.49 | -0.01 | -0.22% | 248,300 |
| Nov 26, 2024 | 4.59 | 4.60 | 4.50 | 4.50 | -0.08 | -1.75% | 126,200 |
| Nov 25, 2024 | 4.56 | 4.66 | 4.55 | 4.58 | 0.02 | 0.44% | 155,200 |
| Nov 22, 2024 | 4.54 | 4.60 | 4.52 | 4.56 | 0.03 | 0.66% | 137,130 |
| Nov 21, 2024 | 4.46 | 4.54 | 4.46 | 4.53 | 0.08 | 1.80% | 131,314 |
| Nov 20, 2024 | 4.43 | 4.48 | 4.40 | 4.45 | 0.03 | 0.68% | 282,716 |
| Nov 19, 2024 | 4.51 | 4.51 | 4.42 | 4.42 | -0.09 | -2.00% | 297,800 |
| Nov 18, 2024 | 4.44 | 4.56 | 4.44 | 4.51 | 0.08 | 1.81% | 313,500 |
| Nov 15, 2024 | 4.38 | 4.46 | 4.36 | 4.43 | 0.06 | 1.37% | 299,324 |
| Nov 14, 2024 | 4.34 | 4.46 | 4.32 | 4.37 | 0.06 | 1.39% | 308,600 |
| Nov 13, 2024 | 4.34 | 4.37 | 4.22 | 4.31 | 0.00 | 0.00% | 487,849 |
| Nov 12, 2024 | 4.24 | 4.65 | 4.14 | 4.31 | -0.42 | -8.88% | 1,109,133 |
| Nov 11, 2024 | 4.71 | 4.76 | 4.68 | 4.73 | 0.04 | 0.85% | 273,100 |
| Nov 8, 2024 | 4.68 | 4.70 | 4.64 | 4.69 | 0.01 | 0.21% | 145,500 |
| Nov 7, 2024 | 4.73 | 4.78 | 4.66 | 4.68 | -0.04 | -0.85% | 252,534 |
| Nov 6, 2024 | 4.69 | 4.79 | 4.63 | 4.72 | 0.26 | 5.83% | 454,609 |
| Nov 5, 2024 | 4.34 | 4.47 | 4.34 | 4.46 | 0.10 | 2.29% | 514,800 |
| Nov 4, 2024 | 4.58 | 4.58 | 4.34 | 4.36 | -0.23 | -5.01% | 503,615 |
| Nov 1, 2024 | 4.52 | 4.67 | 4.52 | 4.59 | 0.07 | 1.55% | 333,900 |
| Oct 31, 2024 | 4.62 | 4.67 | 4.52 | 4.52 | -0.10 | -2.16% | 362,133 |