NASDAQ : ACTG
Acacia Research Corporation — Price history
Industrials · Business Equipment & Supplies · United States
Last price 4.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 422.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acacia Research Corporation (ACTG) closed at 4.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.34 | 4.38 | 4.2 | 4.22 | 112,342 | -2.54% |
| 2026-10-30 | 4.42 | 4.42 | 4.31 | 4.33 | 116,869 | -2.48% |
| 2026-10-29 | 4.41 | 4.47 | 4.38 | 4.44 | 95,869 | +0.91% |
| 2026-10-28 | 4.29 | 4.42 | 4.245 | 4.4 | 203,180 | +2.33% |
| 2026-10-27 | 4.19 | 4.31 | 4.135 | 4.3 | 160,791 | +3.37% |
| 2026-10-26 | 4.22 | 4.3 | 4.15 | 4.16 | 148,463 | -1.19% |
| 2026-10-23 | 4.16 | 4.21 | 4.12 | 4.21 | 289,120 | +0.72% |
| 2026-10-22 | 4.19 | 4.27 | 4.165 | 4.18 | 132,674 | +0.00% |
| 2026-10-21 | 4.2 | 4.255 | 4.17 | 4.18 | 163,072 | -0.48% |
| 2026-10-20 | 4.18 | 4.23 | 4.17 | 4.2 | 80,185 | +0.72% |
| 2026-10-19 | 4.24 | 4.25 | 4.155 | 4.17 | 90,975 | -1.42% |
| 2026-10-16 | 4.24 | 4.3 | 4.14 | 4.23 | 146,791 | +0.00% |
| 2026-10-15 | 4.32 | 4.34 | 4.23 | 4.23 | 155,800 | -1.63% |
| 2026-10-14 | 4.35 | 4.36 | 4.29 | 4.3 | 128,521 | -2.27% |
| 2026-10-13 | 4.34 | 4.43 | 4.33 | 4.4 | 150,184 | +1.38% |
| 2026-10-12 | 4.32 | 4.38 | 4.275 | 4.34 | 110,253 | +0.46% |
| 2026-10-09 | 4.39 | 4.39 | 4.31 | 4.32 | 80,031 | -1.59% |
| 2026-10-08 | 4.32 | 4.395 | 4.305 | 4.39 | 146,323 | +0.80% |
| 2026-10-07 | 4.35 | 4.365 | 4.3 | 4.355 | 129,424 | -0.34% |
| 2026-10-06 | 4.3 | 4.375 | 4.235 | 4.37 | 157,110 | +1.63% |
| 2026-10-05 | 4.34 | 4.35 | 4.29 | 4.3 | 101,608 | -0.92% |
| 2026-10-02 | 4.37 | 4.375 | 4.32 | 4.34 | 126,917 | -0.46% |
| 2026-10-01 | 4.3 | 4.36 | 4.25 | 4.36 | 254,255 | +1.16% |
| 2026-09-30 | 4.34 | 4.38 | 4.3 | 4.31 | 126,443 | -0.46% |
| 2026-09-29 | 4.29 | 4.34 | 4.275 | 4.33 | 156,057 | +0.70% |
| 2026-09-28 | 4.34 | 4.34 | 4.258 | 4.3 | 144,292 | +0.70% |
| 2026-09-25 | 4.3 | 4.43 | 4.265 | 4.27 | 96,678 | -0.93% |
| 2026-09-24 | 4.32 | 4.335 | 4.26 | 4.31 | 156,259 | -0.23% |
| 2026-09-23 | 4.34 | 4.39 | 4.23 | 4.32 | 215,359 | -0.46% |
| 2026-09-22 | 4.38 | 4.415 | 4.295 | 4.34 | 399,962 | -0.46% |
| 2026-09-21 | 4.5 | 4.5 | 4.35 | 4.36 | 171,661 | -3.33% |
| 2026-09-18 | 4.53 | 4.53 | 4.39 | 4.51 | 494,324 | -0.44% |
| 2026-09-17 | 4.56 | 4.57 | 4.52 | 4.53 | 132,094 | -0.22% |
| 2026-09-16 | 4.57 | 4.61 | 4.52 | 4.54 | 175,099 | -0.44% |
| 2026-09-15 | 4.56 | 4.6 | 4.471 | 4.56 | 147,013 | +1.79% |
| 2026-09-14 | 4.56 | 4.609 | 4.47 | 4.48 | 152,726 | -1.97% |
| 2026-09-11 | 4.61 | 4.61 | 4.55 | 4.57 | 187,823 | +0.00% |
| 2026-09-10 | 4.55 | 4.6 | 4.55 | 4.57 | 177,781 | +0.22% |
| 2026-09-09 | 4.53 | 4.6 | 4.53 | 4.56 | 139,384 | +0.00% |
| 2026-09-08 | 4.55 | 4.59 | 4.51 | 4.56 | 167,215 | +0.44% |
| 2026-09-04 | 4.51 | 4.545 | 4.5 | 4.54 | 132,843 | +0.67% |
| 2026-09-03 | 4.605 | 4.665 | 4.49 | 4.51 | 202,008 | -2.59% |
| 2026-09-02 | 4.54 | 4.65 | 4.54 | 4.63 | 192,372 | +2.43% |
| 2026-09-01 | 4.41 | 4.56 | 4.39 | 4.52 | 247,109 | +1.80% |
| 2026-08-31 | 4.49 | 4.51 | 4.38 | 4.44 | 197,247 | -0.67% |
| 2026-08-28 | 4.51 | 4.51 | 4.47 | 4.47 | 110,427 | -0.45% |
| 2026-08-27 | 4.48 | 4.505 | 4.46 | 4.49 | 62,651 | +0.00% |
| 2026-08-26 | 4.5 | 4.52 | 4.47 | 4.49 | 112,794 | -0.22% |
| 2026-08-25 | 4.51 | 4.55 | 4.5 | 4.5 | 94,033 | -0.22% |
| 2026-08-24 | 4.5 | 4.57 | 4.48 | 4.51 | 215,803 | +0.00% |
| 2026-08-21 | 4.52 | 4.555 | 4.47 | 4.51 | 216,693 | +0.00% |
| 2026-08-20 | 4.52 | 4.55 | 4.5 | 4.51 | 129,104 | -0.88% |
| 2026-08-19 | 4.69 | 4.72 | 4.535 | 4.55 | 202,573 | -2.57% |
| 2026-08-18 | 4.66 | 4.75 | 4.6 | 4.67 | 283,744 | -0.21% |
| 2026-08-17 | 4.57 | 4.685 | 4.51 | 4.68 | 315,722 | +1.96% |
| 2026-08-14 | 4.6 | 4.635 | 4.51 | 4.59 | 262,023 | -0.22% |
| 2026-08-13 | 4.66 | 4.69 | 4.565 | 4.6 | 173,218 | -1.29% |
| 2026-08-12 | 4.62 | 4.685 | 4.585 | 4.66 | 356,556 | +0.87% |
| 2026-08-11 | 4.75 | 4.8 | 4.58 | 4.62 | 458,297 | -3.14% |
| 2026-08-10 | 4.83 | 4.875 | 4.705 | 4.77 | 386,529 | -1.04% |
| 2026-08-07 | 4.72 | 4.83 | 4.625 | 4.82 | 275,619 | +3.21% |
| 2026-08-06 | 4.55 | 4.825 | 4.55 | 4.67 | 404,134 | +2.86% |
| 2026-08-05 | 4.98 | 4.99 | 4.5 | 4.54 | 681,231 | -1.52% |
| 2026-08-04 | 4.62 | 4.73 | 4.57 | 4.61 | 212,612 | -0.43% |
| 2026-08-03 | 4.44 | 4.645 | 4.44 | 4.63 | 248,631 | +4.51% |
| 2026-07-31 | 4.45 | 4.47 | 4.365 | 4.43 | 132,069 | +0.45% |
| 2026-07-30 | 4.51 | 4.52 | 4.41 | 4.41 | 157,820 | -2.43% |
| 2026-07-29 | 4.64 | 4.709 | 4.48 | 4.52 | 256,631 | -2.38% |
| 2026-07-28 | 4.66 | 4.715 | 4.615 | 4.63 | 164,018 | +0.00% |
| 2026-07-27 | 4.67 | 4.73 | 4.575 | 4.63 | 222,070 | -0.64% |
| 2026-07-24 | 4.65 | 4.69 | 4.618 | 4.66 | 183,125 | +0.87% |
| 2026-07-23 | 4.52 | 4.65 | 4.52 | 4.62 | 115,805 | +1.09% |
| 2026-07-22 | 4.59 | 4.637 | 4.54 | 4.57 | 195,273 | -0.65% |
| 2026-07-21 | 4.54 | 4.825 | 4.54 | 4.6 | 323,593 | +1.32% |
| 2026-07-20 | 4.53 | 4.56 | 4.465 | 4.54 | 240,770 | +0.00% |
| 2026-07-17 | 4.44 | 4.55 | 4.44 | 4.54 | 292,908 | +1.57% |
| 2026-07-16 | 4.45 | 4.495 | 4.415 | 4.47 | 196,832 | +0.45% |
| 2026-07-15 | 4.39 | 4.45 | 4.365 | 4.45 | 131,486 | +1.83% |
| 2026-07-14 | 4.525 | 4.525 | 4.37 | 4.37 | 135,689 | -0.91% |
| 2026-07-13 | 4.42 | 4.439 | 4.37 | 4.41 | 112,829 | -0.23% |
| 2026-07-10 | 4.33 | 4.445 | 4.29 | 4.42 | 515,885 | +0.91% |
| 2026-07-09 | 4.44 | 4.51 | 4.315 | 4.38 | 694,570 | -1.79% |
| 2026-07-08 | 4.45 | 4.57 | 4.42 | 4.46 | 154,944 | +0.22% |
| 2026-07-07 | 4.53 | 4.56 | 4.38 | 4.45 | 293,831 | -1.11% |
| 2026-07-06 | 4.53 | 4.545 | 4.48 | 4.5 | 214,913 | -0.88% |
| 2026-07-02 | 4.7 | 4.76 | 4.54 | 4.54 | 183,246 | -3.40% |
| 2026-07-01 | 4.67 | 4.745 | 4.631 | 4.7 | 184,557 | +0.86% |
| 2026-06-30 | 4.66 | 4.71 | 4.625 | 4.66 | 221,051 | +0.00% |
| 2026-06-29 | 4.69 | 4.72 | 4.62 | 4.66 | 334,122 | -0.64% |
| 2026-06-26 | 4.71 | 4.765 | 4.66 | 4.69 | 786,735 | -0.21% |
| 2026-06-25 | 4.7 | 4.75 | 4.69 | 4.7 | 129,668 | +0.00% |
| 2026-06-24 | 4.78 | 4.845 | 4.685 | 4.7 | 186,115 | -1.88% |
| 2026-06-23 | 4.74 | 4.92 | 4.73 | 4.79 | 298,755 | +1.05% |
| 2026-06-22 | 4.85 | 4.865 | 4.74 | 4.74 | 172,271 | -2.47% |
| 2026-06-18 | 4.75 | 4.865 | 4.73 | 4.86 | 256,405 | +3.18% |
| 2026-06-17 | 4.67 | 4.735 | 4.635 | 4.71 | 239,033 | +0.64% |
| 2026-06-16 | 4.71 | 4.84 | 4.68 | 4.68 | 491,028 | -0.43% |
| 2026-06-15 | 4.7 | 4.71 | 4.64 | 4.7 | 199,241 | +0.43% |
| 2026-06-12 | 4.67 | 4.7 | 4.64 | 4.68 | 222,624 | +0.43% |
| 2026-06-11 | 4.71 | 4.74 | 4.625 | 4.66 | 210,623 | +0.00% |
| 2026-06-10 | 4.74 | 4.805 | 4.66 | 4.66 | 211,833 | -1.48% |
| 2026-06-09 | 4.65 | 4.765 | 4.65 | 4.73 | 341,961 | +1.94% |
| 2026-06-08 | 4.62 | 4.725 | 4.62 | 4.64 | 218,994 | +0.43% |
| 2026-06-05 | 4.69 | 4.715 | 4.58 | 4.62 | 293,890 | -1.70% |
| 2026-06-04 | 4.65 | 4.75 | 4.62 | 4.7 | 227,922 | +1.29% |
| 2026-06-03 | 4.75 | 4.75 | 4.62 | 4.64 | 233,955 | -1.90% |
| 2026-06-02 | 4.61 | 4.775 | 4.6 | 4.73 | 250,583 | +2.16% |
| 2026-06-01 | 4.62 | 4.69 | 4.592 | 4.63 | 180,257 | -0.43% |
| 2026-05-29 | 4.69 | 4.69 | 4.62 | 4.65 | 238,056 | -1.06% |
| 2026-05-28 | 4.66 | 4.755 | 4.64 | 4.7 | 142,063 | +0.64% |
| 2026-05-27 | 4.65 | 4.73 | 4.64 | 4.67 | 180,819 | +0.43% |
| 2026-05-26 | 4.66 | 4.685 | 4.58 | 4.65 | 196,498 | -0.21% |
| 2026-05-22 | 4.6 | 4.67 | 4.57 | 4.66 | 192,446 | +1.75% |
| 2026-05-21 | 4.57 | 4.6 | 4.51 | 4.58 | 155,680 | -0.22% |
| 2026-05-20 | 4.57 | 4.645 | 4.56 | 4.59 | 154,026 | +0.00% |
| 2026-05-19 | 4.6 | 4.64 | 4.575 | 4.59 | 195,592 | -1.08% |
| 2026-05-18 | 4.58 | 4.715 | 4.56 | 4.64 | 319,508 | +1.31% |
| 2026-05-15 | 4.65 | 4.65 | 4.52 | 4.58 | 179,902 | -1.93% |
| 2026-05-14 | 4.72 | 4.75 | 4.64 | 4.67 | 227,431 | -1.06% |
| 2026-05-13 | 4.67 | 4.74 | 4.655 | 4.72 | 232,597 | +0.64% |