NASDAQ:ACTG
$4.33
(
-1.37%
)
Friday, 27th Jan 2023
Acacia Research Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.83 | $4.44 | Friday, 27th Jan 2023 ACTG stock ended at $4.33. This is 1.37% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.54% from a day low at $4.32 to a day high of $4.43. |
| 90 days | $3.43 | $4.44 | |
| 52 weeks | $3.30 | $5.30 |
Historical Acacia Research Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $4.37 | $4.43 | $4.32 | $4.33 | 122 068 |
| 2023-01-26 | $4.36 | $4.44 | $4.33 | $4.39 | 267 009 |
| 2023-01-25 | $4.33 | $4.35 | $4.28 | $4.33 | 90 049 |
| 2023-01-24 | $4.25 | $4.40 | $4.16 | $4.35 | 206 543 |
| 2023-01-23 | $4.25 | $4.30 | $4.18 | $4.27 | 125 437 |
| 2023-01-20 | $4.22 | $4.27 | $4.19 | $4.23 | 149 527 |
| 2023-01-19 | $4.18 | $4.21 | $4.15 | $4.21 | 87 526 |
| 2023-01-18 | $4.20 | $4.24 | $4.15 | $4.22 | 200 040 |
| 2023-01-17 | $4.34 | $4.39 | $4.19 | $4.21 | 285 817 |
| 2023-01-13 | $4.27 | $4.35 | $4.27 | $4.34 | 341 300 |
| 2023-01-12 | $4.14 | $4.30 | $4.14 | $4.29 | 411 115 |
| 2023-01-11 | $4.13 | $4.15 | $4.09 | $4.13 | 306 600 |
| 2023-01-10 | $3.94 | $4.20 | $3.93 | $4.10 | 529 600 |
| 2023-01-09 | $3.85 | $3.99 | $3.83 | $3.96 | 368 100 |
| 2023-01-06 | $3.93 | $4.00 | $3.91 | $3.95 | 376 139 |
| 2023-01-05 | $3.91 | $3.97 | $3.85 | $3.92 | 159 127 |
| 2023-01-04 | $3.99 | $4.03 | $3.91 | $3.92 | 221 208 |
| 2023-01-03 | $4.22 | $4.22 | $3.92 | $3.99 | 316 059 |
| 2022-12-30 | $4.25 | $4.30 | $4.10 | $4.21 | 249 529 |
| 2022-12-29 | $4.23 | $4.35 | $4.20 | $4.26 | 518 718 |
| 2022-12-28 | $4.10 | $4.27 | $4.10 | $4.21 | 613 390 |
| 2022-12-27 | $3.99 | $4.13 | $3.94 | $4.11 | 246 885 |
| 2022-12-23 | $3.92 | $4.02 | $3.81 | $3.98 | 298 428 |
| 2022-12-22 | $3.81 | $3.95 | $3.74 | $3.92 | 298 745 |
| 2022-12-21 | $3.68 | $3.88 | $3.68 | $3.79 | 421 544 |
| 2022-12-20 | $3.52 | $3.72 | $3.51 | $3.70 | 381 324 |
| 2022-12-19 | $3.62 | $3.62 | $3.43 | $3.51 | 348 886 |
| 2022-12-16 | $3.57 | $3.66 | $3.56 | $3.59 | 273 888 |
| 2022-12-15 | $3.65 | $3.65 | $3.58 | $3.60 | 286 492 |
| 2022-12-14 | $3.72 | $3.75 | $3.65 | $3.70 | 125 978 |
| 2022-12-13 | $3.83 | $3.83 | $3.59 | $3.71 | 358 858 |
| 2022-12-12 | $3.71 | $3.75 | $3.68 | $3.74 | 140 511 |
| 2022-12-09 | $3.77 | $3.79 | $3.70 | $3.73 | 166 379 |
| 2022-12-08 | $3.85 | $3.87 | $3.76 | $3.79 | 157 368 |
| 2022-12-07 | $3.82 | $3.89 | $3.79 | $3.83 | 156 015 |
| 2022-12-06 | $3.95 | $3.97 | $3.81 | $3.85 | 192 260 |
| 2022-12-05 | $4.08 | $4.08 | $3.96 | $3.98 | 120 145 |
| 2022-12-02 | $4.02 | $4.13 | $4.00 | $4.09 | 170 466 |
| 2022-12-01 | $4.15 | $4.15 | $4.05 | $4.05 | 148 398 |
| 2022-11-30 | $4.08 | $4.16 | $4.04 | $4.13 | 296 434 |
| 2022-11-29 | $4.08 | $4.11 | $4.02 | $4.08 | 104 194 |
| 2022-11-28 | $4.09 | $4.15 | $4.06 | $4.10 | 179 157 |
| 2022-11-25 | $4.10 | $4.22 | $4.09 | $4.12 | 106 237 |
| 2022-11-23 | $3.95 | $4.09 | $3.94 | $4.08 | 297 764 |
| 2022-11-22 | $3.88 | $3.97 | $3.86 | $3.94 | 143 453 |
| 2022-11-21 | $3.87 | $3.92 | $3.84 | $3.88 | 152 124 |
| 2022-11-18 | $3.90 | $3.95 | $3.85 | $3.88 | 74 595 |
| 2022-11-17 | $3.90 | $3.92 | $3.82 | $3.87 | 148 095 |
| 2022-11-16 | $3.91 | $3.97 | $3.89 | $3.92 | 91 734 |
| 2022-11-15 | $3.94 | $4.01 | $3.88 | $3.90 | 137 092 |
About Acacia Research Corporation
Acacia Research Corporation, together with its subsidiaries, invests in intellectual property and related absolute return assets; and engages in the licensing and enforcement of patented technologies. The company operates through two segments, Intellectual Property Operations and Industrial Operations. The company owns or controls the rights to various patent portfolios, which include U.S. patents and foreign counterparts covering technologies us... ACTG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
