Acacia Research Corporati... (ACTG)
NASDAQ: ACTG
· Real-Time Price · USD
3.38
0.01 (0.30%)
At close: Aug 15, 2025, 9:56 AM
ACTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.40% | 282,300 |
| Aug 7, 2025 | 3.28 | 3.35 | 3.18 | 3.33 | 3.33 | 2.15% | 310,900 |
| 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% | 138,800 |
| 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% | 134,900 |
| 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% | 116,100 |
| Jul 22, 2025 | 3.67 | 3.72 | 3.64 | 3.69 | 3.69 | 1.37% | 98,600 |
| Jul 21, 2025 | 3.71 | 3.79 | 3.63 | 3.64 | 3.64 | -1.62% | 106,728 |
| Jul 18, 2025 | 3.79 | 3.79 | 3.67 | 3.70 | 3.70 | -1.60% | 115,005 |