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 |
| Jan 08, 2024 | $3.86 | $3.90 | $3.83 | $3.89 | 87 468 |
| Jan 05, 2024 | $3.81 | $3.88 | $3.65 | $3.84 | 128 968 |
| Jan 04, 2024 | $3.91 | $3.91 | $3.82 | $3.82 | 86 424 |
| Jan 03, 2024 | $3.90 | $3.97 | $3.88 | $3.89 | 121 251 |
| Jan 02, 2024 | $3.92 | $3.95 | $3.88 | $3.92 | 139 158 |
| Dec 29, 2023 | $3.99 | $4.00 | $3.92 | $3.92 | 116 634 |
| Dec 28, 2023 | $4.00 | $4.05 | $3.95 | $3.98 | 170 573 |
| Dec 27, 2023 | $3.98 | $4.01 | $3.94 | $4.00 | 89 143 |
| Dec 26, 2023 | $3.98 | $4.02 | $3.91 | $3.99 | 186 293 |
| Dec 22, 2023 | $3.96 | $4.00 | $3.93 | $3.97 | 100 154 |
| Dec 21, 2023 | $3.82 | $3.95 | $3.81 | $3.94 | 177 657 |
| Dec 20, 2023 | $3.91 | $3.93 | $3.80 | $3.81 | 333 337 |
| Dec 19, 2023 | $3.86 | $3.97 | $3.83 | $3.90 | 609 280 |
| Dec 18, 2023 | $3.90 | $3.90 | $3.80 | $3.84 | 278 154 |
| Dec 15, 2023 | $3.91 | $3.92 | $3.87 | $3.90 | 374 737 |
| Dec 14, 2023 | $3.87 | $3.93 | $3.82 | $3.89 | 192 021 |
| Dec 13, 2023 | $3.74 | $3.87 | $3.74 | $3.85 | 204 006 |
| Dec 12, 2023 | $3.76 | $3.80 | $3.73 | $3.75 | 126 824 |
| Dec 11, 2023 | $3.74 | $3.80 | $3.71 | $3.76 | 134 390 |
| Dec 08, 2023 | $3.78 | $3.80 | $3.73 | $3.78 | 91 513 |
| Dec 07, 2023 | $3.76 | $3.79 | $3.72 | $3.79 | 160 529 |
| Dec 06, 2023 | $4.00 | $4.03 | $3.75 | $3.76 | 279 899 |
| Dec 05, 2023 | $3.94 | $4.00 | $3.90 | $3.98 | 337 879 |
| Dec 04, 2023 | $3.73 | $3.96 | $3.73 | $3.94 | 524 551 |
| Dec 01, 2023 | $3.62 | $3.77 | $3.61 | $3.76 | 408 940 |
