Stockscreener 앱 받기
3.73
3.99%
-0.15
Acacia Research Corp 주식 (ACTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $3.86 | $3.69 | $0.165 | 184,096.0 | -4.12% |
| 2025-05-13 | $3.98 | $3.86 | $0.125 | 258,830.0 | -0.26% |
| 2025-05-12 | $3.94 | $3.78 | $0.16 | 604,078.0 | +3.18% |
| 2025-05-09 | $3.82 | $3.53 | $0.2924 | 455,457.0 | +6.50% |
| 2025-05-08 | $3.65 | $3.32 | $0.3307 | 1,115,036.0 | +15.31% |
| 2025-05-07 | $3.12 | $3.03 | $0.095 | 126,642.0 | -0.32% |
| 2025-05-06 | $3.10 | $2.99 | $0.115 | 151,522.0 | +0.33% |
| 2025-05-05 | $3.16 | $3.06 | $0.10 | 117,070.0 | -2.85% |
| 2025-05-02 | $3.21 | $3.14 | $0.07 | 180,010.0 | +0.32% |
| 2025-05-01 | $3.16 | $3.04 | $0.12 | 208,279.0 | +1.94% |
| 2025-04-30 | $3.10 | $3.02 | $0.075 | 154,682.0 | -1.28% |
| 2025-04-29 | $3.14 | $3.04 | $0.10 | 194,398.0 | +1.62% |
| 2025-04-28 | $3.17 | $3.06 | $0.11 | 216,783.0 | -1.60% |
| 2025-04-25 | $3.23 | $3.03 | $0.20 | 293,960.0 | +1.95% |
| 2025-04-24 | $3.08 | $2.96 | $0.12 | 172,214.0 | +3.02% |
| 2025-04-23 | $3.04 | $2.97 | $0.07 | 157,642.0 | +1.71% |
| 2025-04-22 | $2.98 | $2.90 | $0.085 | 189,775.0 | +0.51% |
| 2025-04-21 | $2.93 | $2.80 | $0.13 | 267,682.0 | +0.87% |
| 2025-04-17 | $2.96 | $2.87 | $0.09 | 180,607.0 | -1.70% |
| 2025-04-16 | $3.02 | $2.90 | $0.11 | 157,237.0 | -2.33% |
| 2025-04-15 | $3.13 | $3.00 | $0.13 | 149,745.0 | -0.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.98 | $2.99 | $0.995 | 3,401,020.0 | +20.39% |
| 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% |
Acacia Research Corp 주식 (ACTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.61 | $0.44 | 4,989,413.0 | +7.69% |
| 2023-11 | $3.95 | $3.54 | $0.405 | 5,640,946.0 | +1.39% |
| 2023-10 | $3.70 | $3.43 | $0.27 | 3,952,850.0 | -1.64% |
| 2023-09 | $3.85 | $3.47 | $0.385 | 6,393,050.0 | -4.20% |
| 2023-08 | $4.06 | $3.65 | $0.41 | 4,508,695.0 | -4.51% |
| 2023-07 | $4.20 | $3.85 | $0.35 | 2,666,579.0 | -4.09% |
| 2023-06 | $4.66 | $3.87 | $0.785 | 11,040,421.0 | +0.48% |
| 2023-05 | $4.21 | $3.67 | $0.545 | 3,932,747.0 | +7.53% |
| 2023-04 | $4.10 | $3.60 | $0.50 | 5,420,996.0 | -0.26% |
| 2023-03 | $4.63 | $3.72 | $0.91 | 6,235,762.0 | -10.65% |
| 2023-02 | $4.46 | $4.07 | $0.39 | 3,337,232.0 | -0.92% |
| 2023-01 | $4.43 | $3.83 | $0.605 | 4,852,625.0 | +3.56% |
2.16%
0.15%
자본화:
|
볼륨(24시간):