NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.91
-0.0200 (-0.406%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Thursday, 2nd May 2024 ACTG stock ended at $4.91. This is 0.406% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.43% from a day low at $4.89 to a day high of $4.96. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $4.74 | $4.82 | $4.57 | $4.58 | 324 700 |
| Jan 14, 2022 | $4.79 | $4.86 | $4.72 | $4.79 | 259 900 |
| Jan 13, 2022 | $4.87 | $4.94 | $4.81 | $4.84 | 185 400 |
| Jan 12, 2022 | $4.96 | $5.01 | $4.81 | $4.87 | 261 900 |
| Jan 11, 2022 | $4.97 | $5.07 | $4.92 | $4.93 | 251 200 |
| Jan 10, 2022 | $5.03 | $5.03 | $4.89 | $4.99 | 261 800 |
| Jan 07, 2022 | $5.03 | $5.11 | $4.95 | $5.07 | 241 300 |
| Jan 06, 2022 | $5.27 | $5.27 | $4.98 | $5.06 | 301 000 |
| Jan 05, 2022 | $5.20 | $5.35 | $5.06 | $5.07 | 298 400 |
| Jan 04, 2022 | $5.35 | $5.36 | $5.19 | $5.21 | 217 593 |
| Jan 03, 2022 | $5.18 | $5.40 | $5.18 | $5.34 | 260 395 |
| Dec 31, 2021 | $5.19 | $5.31 | $5.11 | $5.13 | 613 733 |
| Dec 30, 2021 | $5.16 | $5.41 | $5.16 | $5.21 | 339 791 |
| Dec 29, 2021 | $5.22 | $5.29 | $5.13 | $5.16 | 277 002 |
| Dec 28, 2021 | $5.26 | $5.35 | $5.21 | $5.26 | 264 103 |
| Dec 27, 2021 | $5.23 | $5.34 | $5.12 | $5.28 | 299 760 |
| Dec 23, 2021 | $5.22 | $5.32 | $5.18 | $5.23 | 187 003 |
| Dec 22, 2021 | $5.12 | $5.24 | $4.99 | $5.22 | 496 146 |
| Dec 21, 2021 | $4.75 | $4.99 | $4.75 | $4.96 | 295 773 |
| Dec 20, 2021 | $4.88 | $4.90 | $4.66 | $4.75 | 320 831 |
| Dec 17, 2021 | $4.83 | $5.12 | $4.75 | $4.99 | 431 846 |
| Dec 16, 2021 | $4.94 | $5.08 | $4.88 | $4.91 | 301 179 |
| Dec 15, 2021 | $4.81 | $5.00 | $4.76 | $4.95 | 370 203 |
| Dec 14, 2021 | $4.95 | $5.08 | $4.72 | $4.80 | 379 818 |
| Dec 13, 2021 | $5.09 | $5.22 | $5.00 | $5.08 | 305 970 |
