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 02, 2023 | $4.18 | $4.37 | $4.18 | $4.30 | 199 595 |
| Jun 01, 2023 | $4.15 | $4.38 | $4.15 | $4.19 | 386 061 |
| May 31, 2023 | $3.89 | $4.21 | $3.89 | $4.14 | 327 686 |
| May 30, 2023 | $3.92 | $3.97 | $3.87 | $3.90 | 215 779 |
| May 26, 2023 | $3.95 | $3.99 | $3.79 | $3.93 | 229 392 |
| May 25, 2023 | $3.71 | $3.78 | $3.71 | $3.75 | 65 425 |
| May 24, 2023 | $3.79 | $3.80 | $3.72 | $3.75 | 260 189 |
| May 23, 2023 | $3.94 | $3.99 | $3.77 | $3.79 | 257 417 |
| May 22, 2023 | $4.00 | $4.06 | $3.94 | $3.94 | 277 323 |
| May 19, 2023 | $3.97 | $3.99 | $3.94 | $3.98 | 152 412 |
| May 18, 2023 | $4.10 | $4.10 | $3.94 | $3.99 | 294 965 |
| May 17, 2023 | $4.03 | $4.14 | $3.96 | $4.10 | 150 768 |
| May 16, 2023 | $3.99 | $4.06 | $3.96 | $4.03 | 109 107 |
| May 15, 2023 | $3.97 | $4.07 | $3.94 | $4.00 | 255 271 |
| May 12, 2023 | $3.94 | $4.01 | $3.71 | $3.95 | 108 907 |
| May 11, 2023 | $3.99 | $4.03 | $3.96 | $4.00 | 221 626 |
| May 10, 2023 | $3.95 | $4.00 | $3.94 | $4.00 | 151 020 |
| May 09, 2023 | $3.93 | $3.95 | $3.91 | $3.91 | 89 954 |
| May 08, 2023 | $3.87 | $3.94 | $3.80 | $3.93 | 109 400 |
| May 05, 2023 | $3.87 | $3.93 | $3.82 | $3.89 | 149 245 |
| May 04, 2023 | $3.87 | $3.87 | $3.76 | $3.83 | 82 314 |
| May 03, 2023 | $3.72 | $3.90 | $3.72 | $3.88 | 214 961 |
| May 02, 2023 | $3.85 | $3.85 | $3.67 | $3.71 | 118 824 |
| May 01, 2023 | $3.83 | $3.87 | $3.78 | $3.86 | 133 448 |
| Apr 28, 2023 | $3.75 | $3.85 | $3.73 | $3.85 | 153 960 |
