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 |
| Jan 13, 2021 | $4.35 | $4.38 | $4.28 | $4.30 | 550 599 |
| Jan 12, 2021 | $4.21 | $4.37 | $4.15 | $4.34 | 294 417 |
| Jan 11, 2021 | $4.37 | $4.55 | $4.15 | $4.23 | 671 991 |
| Jan 08, 2021 | $4.20 | $4.40 | $4.17 | $4.38 | 479 732 |
| Jan 07, 2021 | $3.92 | $4.40 | $3.91 | $4.22 | 720 027 |
| Jan 06, 2021 | $4.02 | $4.07 | $3.88 | $3.90 | 329 061 |
| Jan 05, 2021 | $3.78 | $4.06 | $3.78 | $3.99 | 451 813 |
| Jan 04, 2021 | $3.95 | $3.99 | $3.80 | $3.80 | 314 412 |
| Dec 31, 2020 | $4.00 | $4.01 | $3.91 | $3.94 | 317 215 |
| Dec 30, 2020 | $4.02 | $4.14 | $3.90 | $3.99 | 313 473 |
| Dec 29, 2020 | $4.11 | $4.15 | $3.93 | $4.02 | 338 273 |
| Dec 28, 2020 | $4.16 | $4.28 | $4.07 | $4.13 | 375 618 |
| Dec 24, 2020 | $4.19 | $4.25 | $4.09 | $4.10 | 256 539 |
| Dec 23, 2020 | $4.04 | $4.21 | $4.01 | $4.11 | 333 953 |
| Dec 22, 2020 | $4.02 | $4.16 | $3.96 | $3.98 | 437 021 |
| Dec 21, 2020 | $4.03 | $4.19 | $3.85 | $4.00 | 552 403 |
| Dec 18, 2020 | $3.89 | $4.27 | $3.83 | $4.01 | 1 227 487 |
| Dec 17, 2020 | $3.75 | $4.05 | $3.71 | $4.01 | 932 720 |
| Dec 16, 2020 | $3.77 | $3.81 | $3.70 | $3.74 | 290 218 |
| Dec 15, 2020 | $3.87 | $3.92 | $3.75 | $3.76 | 283 270 |
| Dec 14, 2020 | $3.91 | $3.92 | $3.82 | $3.84 | 299 275 |
| Dec 11, 2020 | $3.68 | $4.00 | $3.68 | $3.79 | 707 222 |
| Dec 10, 2020 | $3.59 | $3.70 | $3.51 | $3.68 | 150 253 |
| Dec 09, 2020 | $3.55 | $3.72 | $3.53 | $3.59 | 204 639 |
| Dec 08, 2020 | $3.58 | $3.58 | $3.48 | $3.53 | 253 238 |
