Stockscreener 앱 받기
5.12
0.78%
-0.04
Acacia Research Corp 주식 (ACTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $5.22 | $5.12 | $0.105 | 211,475.0 | -0.78% |
| 2026-05-04 | $5.27 | $5.11 | $0.16 | 241,138.0 | +0.58% |
| 2026-05-01 | $5.14 | $5.05 | $0.086 | 182,810.0 | +0.98% |
| 2026-04-30 | $5.11 | $4.91 | $0.1999 | 279,671.0 | +2.42% |
| 2026-04-29 | $5.00 | $4.90 | $0.10 | 194,112.0 | +0.20% |
| 2026-04-28 | $4.97 | $4.92 | $0.06 | 158,722.0 | +0.41% |
| 2026-04-27 | $4.97 | $4.85 | $0.12 | 161,757.0 | +1.44% |
| 2026-04-24 | $4.88 | $4.73 | $0.155 | 142,394.0 | +0.62% |
| 2026-04-23 | $5.01 | $4.78 | $0.23 | 346,072.0 | -2.82% |
| 2026-04-22 | $4.98 | $4.92 | $0.055 | 139,100.0 | +0.61% |
| 2026-04-21 | $5.04 | $4.91 | $0.13 | 224,087.0 | -0.60% |
| 2026-04-20 | $5.10 | $4.96 | $0.135 | 208,093.0 | -1.00% |
| 2026-04-17 | $5.05 | $4.93 | $0.12 | 252,439.0 | +0.60% |
| 2026-04-16 | $5.02 | $4.89 | $0.13 | 242,371.0 | +1.22% |
| 2026-04-15 | $5.05 | $4.88 | $0.175 | 136,085.0 | -0.40% |
| 2026-04-14 | $5.08 | $4.92 | $0.155 | 183,397.0 | -1.00% |
| 2026-04-13 | $5.06 | $4.83 | $0.2254 | 248,262.0 | +2.04% |
| 2026-04-10 | $5.17 | $4.88 | $0.2899 | 142,396.0 | -3.16% |
| 2026-04-09 | $5.12 | $4.94 | $0.18 | 443,056.0 | +1.20% |
| 2026-04-08 | $5.22 | $4.95 | $0.2719 | 323,496.0 | -2.53% |
| 2026-04-07 | $5.18 | $5.00 | $0.18 | 312,737.0 | +2.19% |
Acacia Research Corp 주식 (ACTG) 연도별 가격 이력
이 심층 분석에서는 Acacia Research Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acacia Research Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Acacia Research Corp 주식 (ACTG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.27 | $5.05 | $0.22 | 846,898.0 | +0.79% |
| 2026-04 | $5.22 | $4.73 | $0.492 | 4,770,390.0 | +5.61% |
| 2026-03 | $5.21 | $3.84 | $1.37 | 10,819,876.0 | +14.80% |
| 2026-02 | $4.32 | $3.88 | $0.43 | 4,309,431.0 | +5.28% |
| 2026-01 | $4.05 | $3.49 | $0.56 | 3,497,084.0 | +6.42% |
Acacia Research Corp 주식 (ACTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.07 | $3.62 | $0.45 | 4,410,534.0 | -0.27% |
| 2025-11 | $3.77 | $3.24 | $0.53 | 4,348,134.0 | +7.78% |
| 2025-10 | $3.72 | $3.18 | $0.54 | 3,488,016.0 | +6.77% |
| 2025-09 | $3.50 | $3.13 | $0.375 | 3,977,996.0 | -4.69% |
| 2025-08 | $3.69 | $3.12 | $0.57 | 4,879,592.0 | -3.67% |
| 2025-07 | $4.02 | $3.52 | $0.50 | 3,611,656.0 | -1.12% |
| 2025-06 | $3.91 | $3.55 | $0.36 | 3,483,033.0 | -4.02% |
| 2025-05 | $3.98 | $2.99 | $0.995 | 5,483,220.0 | +20.71% |
| 2025-04 | $3.43 | $2.70 | $0.7299 | 7,470,781.0 | -3.44% |
| 2025-03 | $4.26 | $3.19 | $1.08 | 6,304,417.0 | -23.81% |
| 2025-02 | $4.41 | $4.14 | $0.2691 | 2,222,902.0 | -3.67% |
| 2025-01 | $4.53 | $4.16 | $0.37 | 2,937,456.0 | +0.46% |
Acacia Research Corp 주식 (ACTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.59 | $4.25 | $0.34 | 4,996,363.0 | -4.84% |
| 2024-11 | $4.79 | $4.14 | $0.645 | 6,412,422.0 | +0.66% |
| 2024-10 | $5.36 | $4.40 | $0.96 | 5,756,823.0 | -3.00% |
| 2024-09 | $4.84 | $4.56 | $0.28 | 5,532,295.0 | -3.12% |
| 2024-08 | $5.37 | $4.35 | $1.02 | 9,339,523.0 | -10.09% |
| 2024-07 | $5.70 | $4.95 | $0.755 | 5,222,299.0 | +6.79% |
| 2024-06 | $5.74 | $4.84 | $0.8995 | 4,044,898.0 | -10.22% |
| 2024-05 | $5.73 | $4.65 | $1.08 | 5,598,412.0 | +14.58% |
| 2024-04 | $5.47 | $4.80 | $0.67 | 4,251,791.0 | -8.63% |
| 2024-03 | $5.44 | $3.92 | $1.52 | 6,755,781.0 | +31.93% |
| 2024-02 | $4.40 | $3.78 | $0.62 | 3,738,846.0 | +3.32% |
| 2024-01 | $4.49 | $3.65 | $0.84 | 2,801,041.0 | -0.26% |
0.24%
자본화:
|
볼륨(24시간):