NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.87
-0.0200 (-0.409%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Friday, 26th Apr 2024 ACTG stock ended at $4.87. This is 0.409% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $4.86 to a day high of $4.92. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.90 | $4.92 | $4.86 | $4.87 | 123 032 |
| Apr 25, 2024 | $4.93 | $4.95 | $4.88 | $4.89 | 99 970 |
| Apr 24, 2024 | $4.94 | $5.03 | $4.91 | $4.98 | 135 471 |
| Apr 23, 2024 | $4.95 | $5.06 | $4.95 | $4.97 | 110 230 |
| Apr 22, 2024 | $4.90 | $4.99 | $4.89 | $4.96 | 139 051 |
| Apr 19, 2024 | $4.82 | $4.92 | $4.82 | $4.88 | 116 824 |
| Apr 18, 2024 | $4.83 | $4.96 | $4.80 | $4.84 | 185 097 |
| Apr 17, 2024 | $4.97 | $4.97 | $4.81 | $4.82 | 133 635 |
| Apr 16, 2024 | $4.90 | $4.97 | $4.87 | $4.93 | 226 381 |
| Apr 15, 2024 | $5.00 | $5.04 | $4.92 | $4.95 | 245 016 |
| Apr 12, 2024 | $5.15 | $5.15 | $4.98 | $5.02 | 123 379 |
| Apr 11, 2024 | $5.00 | $5.16 | $4.93 | $5.16 | 165 646 |
| Apr 10, 2024 | $5.11 | $5.15 | $4.98 | $5.00 | 409 663 |
| Apr 09, 2024 | $5.16 | $5.20 | $5.11 | $5.20 | 198 543 |
| Apr 08, 2024 | $5.24 | $5.28 | $5.11 | $5.16 | 199 692 |
| Apr 05, 2024 | $5.35 | $5.36 | $5.16 | $5.22 | 266 185 |
| Apr 04, 2024 | $5.40 | $5.47 | $5.33 | $5.37 | 286 682 |
| Apr 03, 2024 | $5.26 | $5.38 | $5.25 | $5.36 | 352 234 |
| Apr 02, 2024 | $5.27 | $5.32 | $5.20 | $5.29 | 203 451 |
| Apr 01, 2024 | $5.30 | $5.35 | $5.28 | $5.31 | 204 934 |
| Mar 28, 2024 | $5.26 | $5.44 | $5.26 | $5.33 | 299 647 |
| Mar 27, 2024 | $5.23 | $5.30 | $5.23 | $5.28 | 310 683 |
| Mar 26, 2024 | $5.28 | $5.29 | $5.17 | $5.23 | 219 904 |
| Mar 25, 2024 | $5.27 | $5.34 | $5.21 | $5.24 | 362 423 |
| Mar 22, 2024 | $5.21 | $5.34 | $5.11 | $5.21 | 471 789 |
