Acacia Research Corporation (ACTG)
NASDAQ: ACTG · Real-Time Price · USD
3.700
-0.130 (-3.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
Acacia Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.84 | 3.84 | 3.68 | 3.70 | 3.70 | -3.39% | 187,686 |
| Dec 4, 2025 | 3.93 | 3.97 | 3.80 | 3.83 | 3.83 | -3.28% | 143,916 |
| Dec 3, 2025 | 3.86 | 3.97 | 3.81 | 3.96 | 3.96 | 2.59% | 222,449 |
| Dec 2, 2025 | 3.84 | 3.96 | 3.81 | 3.86 | 3.86 | 0.26% | 596,191 |
| Dec 1, 2025 | 3.71 | 3.92 | 3.68 | 3.85 | 3.85 | 2.94% | 234,339 |
| Nov 28, 2025 | 3.69 | 3.75 | 3.66 | 3.74 | 3.74 | 1.08% | 117,485 |
| Nov 26, 2025 | 3.65 | 3.72 | 3.64 | 3.70 | 3.70 | 0.54% | 192,430 |
| Nov 25, 2025 | 3.63 | 3.74 | 3.63 | 3.68 | 3.68 | 2.22% | 162,945 |
| Nov 24, 2025 | 3.60 | 3.69 | 3.59 | 3.60 | 3.60 | 0.56% | 98,133 |
| Nov 21, 2025 | 3.50 | 3.64 | 3.48 | 3.58 | 3.58 | 2.58% | 212,312 |
| Nov 20, 2025 | 3.54 | 3.61 | 3.45 | 3.49 | 3.49 | -0.29% | 227,221 |
| Nov 19, 2025 | 3.45 | 3.54 | 3.43 | 3.50 | 3.50 | 1.45% | 230,754 |
| Nov 18, 2025 | 3.47 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 127,488 |
| Nov 17, 2025 | 3.65 | 3.66 | 3.49 | 3.50 | 3.50 | -4.63% | 118,885 |
| Nov 14, 2025 | 3.65 | 3.73 | 3.52 | 3.67 | 3.67 | 0.55% | 257,693 |
| Nov 13, 2025 | 3.63 | 3.75 | 3.59 | 3.65 | 3.65 | 0.55% | 364,909 |
| Nov 12, 2025 | 3.71 | 3.77 | 3.61 | 3.63 | 3.63 | -2.16% | 203,034 |
| Nov 11, 2025 | 3.68 | 3.74 | 3.67 | 3.71 | 3.71 | 1.64% | 195,845 |
| Nov 10, 2025 | 3.58 | 3.66 | 3.50 | 3.65 | 3.65 | 2.53% | 290,586 |
| Nov 7, 2025 | 3.58 | 3.59 | 3.45 | 3.56 | 3.56 | -0.56% | 273,116 |
| Nov 6, 2025 | 3.62 | 3.72 | 3.57 | 3.58 | 3.58 | -1.10% | 321,995 |
| Nov 5, 2025 | 3.42 | 3.71 | 3.40 | 3.62 | 3.62 | 10.37% | 616,744 |
| Nov 4, 2025 | 3.25 | 3.33 | 3.24 | 3.28 | 3.28 | 0.61% | 117,946 |
| Nov 3, 2025 | 3.45 | 3.50 | 3.24 | 3.26 | 3.26 | -6.05% | 221,513 |
| Oct 31, 2025 | 3.36 | 3.50 | 3.31 | 3.47 | 3.47 | 3.89% | 341,023 |
| Oct 30, 2025 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.60% | 83,064 |
| Oct 29, 2025 | 3.42 | 3.50 | 3.30 | 3.32 | 3.32 | -2.92% | 135,851 |
| Oct 28, 2025 | 3.44 | 3.49 | 3.38 | 3.42 | 3.42 | -0.58% | 136,451 |
| Oct 27, 2025 | 3.53 | 3.55 | 3.42 | 3.44 | 3.44 | -3.10% | 134,771 |
| Oct 24, 2025 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | -0.56% | 126,824 |
| Oct 23, 2025 | 3.52 | 3.59 | 3.50 | 3.57 | 3.57 | 2.00% | 78,664 |
| Oct 22, 2025 | 3.55 | 3.60 | 3.44 | 3.50 | 3.50 | -1.69% | 124,072 |
| Oct 21, 2025 | 3.56 | 3.62 | 3.55 | 3.56 | 3.56 | 0.28% | 117,465 |
| Oct 20, 2025 | 3.54 | 3.60 | 3.53 | 3.55 | 3.55 | 1.72% | 219,201 |
| Oct 17, 2025 | 3.59 | 3.62 | 3.46 | 3.49 | 3.49 | -3.59% | 267,718 |
| Oct 16, 2025 | 3.47 | 3.72 | 3.47 | 3.62 | 3.62 | 4.93% | 384,727 |
| Oct 15, 2025 | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | 0.88% | 110,369 |
| Oct 14, 2025 | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | 0.29% | 96,175 |
| Oct 13, 2025 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | 1.49% | 131,455 |
| Oct 10, 2025 | 3.45 | 3.49 | 3.32 | 3.36 | 3.36 | -2.33% | 174,451 |
| Oct 9, 2025 | 3.40 | 3.49 | 3.40 | 3.44 | 3.44 | 1.18% | 159,545 |
| Oct 8, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 1.19% | 96,183 |
| Oct 7, 2025 | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | 0.30% | 76,286 |
| Oct 6, 2025 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 1.82% | 128,435 |
| Oct 3, 2025 | 3.22 | 3.34 | 3.22 | 3.29 | 3.29 | 2.81% | 93,647 |
| Oct 2, 2025 | 3.28 | 3.29 | 3.18 | 3.20 | 3.20 | -2.14% | 119,216 |
| Oct 1, 2025 | 3.23 | 3.33 | 3.21 | 3.27 | 3.27 | 0.62% | 154,285 |
| Sep 30, 2025 | 3.24 | 3.29 | 3.16 | 3.25 | 3.25 | - | 163,238 |
| Sep 29, 2025 | 3.30 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 109,361 |
| Sep 26, 2025 | 3.25 | 3.32 | 3.25 | 3.29 | 3.29 | 1.23% | 90,163 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -2.69% | 102,586 |
| Sep 24, 2025 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 102,380 |
| Sep 23, 2025 | 3.35 | 3.38 | 3.25 | 3.28 | 3.28 | -1.20% | 106,179 |
| Sep 22, 2025 | 3.30 | 3.36 | 3.23 | 3.32 | 3.32 | 0.30% | 182,431 |
| Sep 19, 2025 | 3.40 | 3.44 | 3.27 | 3.31 | 3.31 | -2.65% | 386,702 |
| Sep 18, 2025 | 3.32 | 3.44 | 3.32 | 3.40 | 3.40 | 2.72% | 185,754 |
| Sep 17, 2025 | 3.40 | 3.46 | 3.30 | 3.31 | 3.31 | -2.65% | 157,285 |
| Sep 16, 2025 | 3.37 | 3.43 | 3.36 | 3.40 | 3.40 | 1.19% | 212,967 |
| Sep 15, 2025 | 3.31 | 3.42 | 3.29 | 3.36 | 3.36 | 2.13% | 233,936 |
| Sep 12, 2025 | 3.27 | 3.35 | 3.25 | 3.29 | 3.29 | 0.92% | 584,352 |
| Sep 11, 2025 | 3.13 | 3.29 | 3.13 | 3.26 | 3.26 | 3.49% | 157,598 |
| Sep 10, 2025 | 3.19 | 3.23 | 3.15 | 3.15 | 3.15 | -1.56% | 134,587 |
| Sep 9, 2025 | 3.36 | 3.38 | 3.20 | 3.20 | 3.20 | -5.33% | 198,530 |
| Sep 8, 2025 | 3.32 | 3.40 | 3.32 | 3.38 | 3.38 | 2.42% | 242,960 |
| Sep 5, 2025 | 3.34 | 3.37 | 3.29 | 3.30 | 3.30 | -1.20% | 87,964 |
| Sep 4, 2025 | 3.23 | 3.35 | 3.21 | 3.34 | 3.34 | 3.09% | 141,293 |
| Sep 3, 2025 | 3.31 | 3.35 | 3.23 | 3.24 | 3.24 | -2.70% | 174,290 |
| Sep 2, 2025 | 3.36 | 3.51 | 3.32 | 3.33 | 3.33 | -2.35% | 220,973 |
| Aug 29, 2025 | 3.28 | 3.44 | 3.24 | 3.41 | 3.41 | 3.96% | 285,134 |
| Aug 28, 2025 | 3.31 | 3.35 | 3.24 | 3.28 | 3.28 | -0.30% | 109,246 |
| Aug 27, 2025 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | - | 109,085 |
| Aug 26, 2025 | 3.24 | 3.33 | 3.24 | 3.29 | 3.29 | 1.23% | 107,755 |
| Aug 25, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -2.69% | 115,214 |
| Aug 22, 2025 | 3.26 | 3.39 | 3.26 | 3.34 | 3.34 | 2.45% | 240,352 |
| Aug 21, 2025 | 3.24 | 3.27 | 3.17 | 3.26 | 3.26 | 0.62% | 159,294 |
| Aug 20, 2025 | 3.27 | 3.29 | 3.21 | 3.24 | 3.24 | -0.31% | 106,050 |
| Aug 19, 2025 | 3.31 | 3.35 | 3.21 | 3.25 | 3.25 | -1.52% | 170,826 |
| Aug 18, 2025 | 3.33 | 3.39 | 3.30 | 3.30 | 3.30 | -1.20% | 140,631 |
| Aug 15, 2025 | 3.38 | 3.41 | 3.34 | 3.34 | 3.34 | -0.89% | 376,788 |
| Aug 14, 2025 | 3.41 | 3.46 | 3.37 | 3.37 | 3.37 | -2.03% | 288,693 |
| Aug 13, 2025 | 3.34 | 3.50 | 3.32 | 3.44 | 3.44 | 2.99% | 285,354 |
| Aug 12, 2025 | 3.32 | 3.49 | 3.28 | 3.34 | 3.34 | 1.52% | 414,511 |
| Aug 11, 2025 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 1.23% | 175,015 |
| Aug 8, 2025 | 3.35 | 3.36 | 3.23 | 3.25 | 3.25 | -2.26% | 282,295 |
| Aug 7, 2025 | 3.28 | 3.35 | 3.18 | 3.33 | 3.33 | 1.99% | 310,854 |
| Aug 6, 2025 | 3.57 | 3.69 | 3.12 | 3.26 | 3.26 | -9.19% | 716,334 |
| Aug 5, 2025 | 3.56 | 3.65 | 3.56 | 3.59 | 3.59 | 0.84% | 127,516 |
| Aug 4, 2025 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 3.79% | 138,775 |
| Aug 1, 2025 | 3.50 | 3.52 | 3.36 | 3.43 | 3.43 | -3.11% | 222,753 |
| Jul 31, 2025 | 3.59 | 3.64 | 3.52 | 3.54 | 3.54 | -1.94% | 118,007 |
| Jul 30, 2025 | 3.77 | 3.80 | 3.58 | 3.61 | 3.61 | -3.48% | 226,114 |
| Jul 29, 2025 | 3.84 | 3.88 | 3.71 | 3.74 | 3.74 | -2.09% | 134,867 |
| Jul 28, 2025 | 3.79 | 3.83 | 3.75 | 3.82 | 3.82 | 1.33% | 160,342 |
| Jul 25, 2025 | 3.80 | 3.81 | 3.73 | 3.77 | 3.77 | -0.26% | 143,908 |
| Jul 24, 2025 | 3.77 | 3.86 | 3.77 | 3.78 | 3.78 | -0.26% | 110,243 |
| Jul 23, 2025 | 3.73 | 3.80 | 3.69 | 3.79 | 3.79 | 2.71% | 116,075 |
| Jul 22, 2025 | 3.67 | 3.72 | 3.64 | 3.69 | 3.69 | 1.37% | 98,589 |
| Jul 21, 2025 | 3.71 | 3.79 | 3.63 | 3.64 | 3.64 | -1.62% | 106,728 |
| Jul 18, 2025 | 3.79 | 3.79 | 3.67 | 3.70 | 3.70 | -1.60% | 115,005 |
| Jul 17, 2025 | 3.76 | 3.82 | 3.75 | 3.76 | 3.76 | - | 120,194 |