Acacia Research Corporati... (ACTG)
NASDAQ: ACTG
· Real-Time Price · USD
3.29
0.04 (1.23%)
At close: Sep 26, 2025, 3:59 PM
3.29
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ACTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | 1.23% | 90,158 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -2.69% | 102,600 |
| Sep 24, 2025 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 102,400 |
| Sep 23, 2025 | 3.35 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 106,200 |
| 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% | 185,800 |
| Sep 17, 2025 | 3.40 | 3.46 | 3.30 | 3.31 | 3.31 | -2.65% | 157,300 |
| Sep 16, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 1.19% | 213,000 |
| 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% | 584,400 |
| Sep 11, 2025 | 3.13 | 3.29 | 3.13 | 3.26 | 3.26 | 3.49% | 157,600 |
| Sep 10, 2025 | 3.19 | 3.23 | 3.15 | 3.15 | 3.15 | -1.56% | 134,600 |
| 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% | 88,000 |
| Sep 4, 2025 | 3.23 | 3.35 | 3.21 | 3.34 | 3.34 | 3.09% | 141,300 |
| 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 |