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 |
| Dec 01, 2023 | $3.62 | $3.77 | $3.61 | $3.76 | 408 940 |
| Nov 30, 2023 | $3.63 | $3.66 | $3.58 | $3.64 | 847 486 |
| Nov 29, 2023 | $3.63 | $3.67 | $3.58 | $3.62 | 232 337 |
| Nov 28, 2023 | $3.64 | $3.68 | $3.61 | $3.64 | 213 451 |
| Nov 27, 2023 | $3.68 | $3.71 | $3.64 | $3.65 | 216 238 |
| Nov 24, 2023 | $3.75 | $3.78 | $3.72 | $3.72 | 101 426 |
| Nov 22, 2023 | $3.73 | $3.77 | $3.72 | $3.74 | 124 932 |
| Nov 21, 2023 | $3.72 | $3.78 | $3.65 | $3.72 | 222 493 |
| Nov 20, 2023 | $3.76 | $3.78 | $3.65 | $3.75 | 416 425 |
| Nov 17, 2023 | $3.74 | $3.78 | $3.70 | $3.74 | 190 257 |
| Nov 16, 2023 | $3.70 | $3.75 | $3.64 | $3.71 | 368 493 |
| Nov 15, 2023 | $3.71 | $3.74 | $3.63 | $3.71 | 278 754 |
| Nov 14, 2023 | $3.73 | $3.95 | $3.64 | $3.69 | 661 297 |
| Nov 13, 2023 | $3.63 | $3.66 | $3.61 | $3.63 | 123 020 |
| Nov 10, 2023 | $3.63 | $3.67 | $3.55 | $3.63 | 256 494 |
| Nov 09, 2023 | $3.67 | $3.69 | $3.58 | $3.61 | 118 745 |
| Nov 08, 2023 | $3.69 | $3.69 | $3.61 | $3.67 | 120 429 |
| Nov 07, 2023 | $3.72 | $3.73 | $3.66 | $3.69 | 122 912 |
| Nov 06, 2023 | $3.70 | $3.76 | $3.69 | $3.74 | 142 296 |
| Nov 03, 2023 | $3.73 | $3.78 | $3.69 | $3.72 | 326 738 |
| Nov 02, 2023 | $3.65 | $3.72 | $3.59 | $3.68 | 350 713 |
| Nov 01, 2023 | $3.59 | $3.64 | $3.55 | $3.59 | 159 490 |
| Oct 31, 2023 | $3.54 | $3.61 | $3.50 | $3.59 | 254 678 |
| Oct 30, 2023 | $3.57 | $3.57 | $3.51 | $3.53 | 128 331 |
| Oct 27, 2023 | $3.55 | $3.56 | $3.52 | $3.54 | 112 599 |
