NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$5.02
+0.110 (+2.24%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ACTG stock ended at $5.02. This is 2.24% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.22% from a day low at $4.95 to a day high of $5.06. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $4.34 | $4.39 | $4.31 | $4.38 | 87 433 |
| Feb 22, 2023 | $4.32 | $4.40 | $4.29 | $4.34 | 149 753 |
| Feb 21, 2023 | $4.30 | $4.40 | $4.28 | $4.32 | 143 244 |
| Feb 17, 2023 | $4.37 | $4.42 | $4.33 | $4.36 | 104 351 |
| Feb 16, 2023 | $4.29 | $4.38 | $4.28 | $4.36 | 117 988 |
| Feb 15, 2023 | $4.29 | $4.38 | $4.19 | $4.35 | 125 293 |
| Feb 14, 2023 | $4.20 | $4.29 | $4.20 | $4.21 | 78 250 |
| Feb 13, 2023 | $4.24 | $4.25 | $4.18 | $4.23 | 81 123 |
| Feb 10, 2023 | $4.25 | $4.31 | $4.23 | $4.26 | 139 650 |
| Feb 09, 2023 | $4.27 | $4.33 | $4.20 | $4.24 | 252 096 |
| Feb 08, 2023 | $4.14 | $4.30 | $4.12 | $4.26 | 432 283 |
| Feb 07, 2023 | $4.17 | $4.23 | $4.13 | $4.15 | 491 346 |
| Feb 06, 2023 | $4.26 | $4.40 | $4.07 | $4.15 | 280 076 |
| Feb 03, 2023 | $4.31 | $4.38 | $4.24 | $4.26 | 104 911 |
| Feb 02, 2023 | $4.40 | $4.46 | $4.33 | $4.33 | 329 173 |
| Feb 01, 2023 | $4.39 | $4.41 | $4.33 | $4.36 | 125 062 |
| Jan 31, 2023 | $4.22 | $4.42 | $4.22 | $4.36 | 212 558 |
| Jan 30, 2023 | $4.31 | $4.33 | $4.20 | $4.22 | 108 121 |
| Jan 27, 2023 | $4.37 | $4.43 | $4.32 | $4.33 | 122 068 |
| Jan 26, 2023 | $4.36 | $4.44 | $4.33 | $4.39 | 267 009 |
| Jan 25, 2023 | $4.33 | $4.35 | $4.28 | $4.33 | 90 049 |
| Jan 24, 2023 | $4.25 | $4.40 | $4.16 | $4.35 | 206 543 |
| Jan 23, 2023 | $4.25 | $4.30 | $4.18 | $4.27 | 125 437 |
| Jan 20, 2023 | $4.22 | $4.27 | $4.19 | $4.23 | 149 527 |
| Jan 19, 2023 | $4.18 | $4.21 | $4.15 | $4.21 | 87 526 |
