NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.89
-0.0900 (-1.81%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Thursday, 25th Apr 2024 ACTG stock ended at $4.89. This is 1.81% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $4.88 to a day high of $4.95. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $5.77 | $6.93 | $5.67 | $6.52 | 2 444 560 |
| Jun 07, 2021 | $5.31 | $5.79 | $5.28 | $5.75 | 514 927 |
| Jun 04, 2021 | $5.43 | $5.46 | $5.26 | $5.29 | 443 238 |
| Jun 03, 2021 | $5.35 | $5.42 | $5.25 | $5.39 | 364 098 |
| Jun 02, 2021 | $5.50 | $5.50 | $5.35 | $5.38 | 322 832 |
| Jun 01, 2021 | $5.37 | $5.52 | $5.30 | $5.49 | 400 404 |
| May 28, 2021 | $5.31 | $5.38 | $5.29 | $5.35 | 333 563 |
| May 27, 2021 | $5.37 | $5.40 | $5.29 | $5.30 | 269 579 |
| May 26, 2021 | $5.48 | $5.53 | $5.29 | $5.32 | 460 443 |
| May 25, 2021 | $5.60 | $5.67 | $5.41 | $5.45 | 339 747 |
| May 24, 2021 | $5.53 | $5.62 | $5.50 | $5.60 | 281 176 |
| May 21, 2021 | $5.64 | $5.71 | $5.47 | $5.51 | 256 081 |
| May 20, 2021 | $5.59 | $5.62 | $5.38 | $5.58 | 367 813 |
| May 19, 2021 | $5.18 | $5.62 | $5.09 | $5.58 | 510 818 |
| May 18, 2021 | $5.29 | $5.42 | $5.20 | $5.20 | 481 459 |
| May 17, 2021 | $5.51 | $5.63 | $5.26 | $5.35 | 505 842 |
| May 14, 2021 | $5.48 | $5.54 | $5.38 | $5.48 | 405 256 |
| May 13, 2021 | $5.51 | $5.66 | $5.26 | $5.40 | 435 878 |
| May 12, 2021 | $5.70 | $5.73 | $5.44 | $5.48 | 539 534 |
| May 11, 2021 | $5.42 | $5.82 | $5.20 | $5.80 | 627 904 |
| May 10, 2021 | $5.97 | $5.97 | $5.53 | $5.54 | 343 976 |
| May 07, 2021 | $5.91 | $6.03 | $5.83 | $5.95 | 446 420 |
| May 06, 2021 | $5.93 | $5.93 | $5.66 | $5.91 | 333 607 |
| May 05, 2021 | $5.92 | $6.08 | $5.68 | $5.94 | 445 034 |
| May 04, 2021 | $6.17 | $6.18 | $5.81 | $5.89 | 521 628 |
