Stockscreener 앱 받기
3.85
2.94%
0.11
시간 외 거래:
3.86
0.010
+0.26%
Acacia Research Corp 주식 (ACTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $3.92 | $3.68 | $0.235 | 234,339.0 | +2.94% |
| 2025-11-28 | $3.75 | $3.66 | $0.09 | 117,587.0 | +1.08% |
| 2025-11-26 | $3.72 | $3.64 | $0.0798 | 192,430.0 | +0.54% |
| 2025-11-25 | $3.74 | $3.63 | $0.11 | 162,945.0 | +2.22% |
| 2025-11-24 | $3.69 | $3.58 | $0.1051 | 98,133.0 | +0.56% |
| 2025-11-21 | $3.64 | $3.48 | $0.16 | 212,312.0 | +2.58% |
| 2025-11-20 | $3.61 | $3.45 | $0.16 | 227,222.0 | -0.29% |
| 2025-11-19 | $3.54 | $3.43 | $0.11 | 230,754.0 | +1.45% |
| 2025-11-18 | $3.51 | $3.45 | $0.06 | 127,483.0 | -1.43% |
| 2025-11-17 | $3.66 | $3.48 | $0.175 | 118,878.0 | -4.63% |
| 2025-11-14 | $3.73 | $3.52 | $0.2146 | 257,693.0 | +0.55% |
| 2025-11-13 | $3.75 | $3.59 | $0.16 | 364,746.0 | +0.55% |
| 2025-11-12 | $3.77 | $3.61 | $0.16 | 202,999.0 | -2.16% |
| 2025-11-11 | $3.74 | $3.67 | $0.0664 | 195,838.0 | +1.64% |
| 2025-11-10 | $3.66 | $3.50 | $0.16 | 290,586.0 | +2.53% |
| 2025-11-07 | $3.59 | $3.45 | $0.14 | 270,441.0 | -0.56% |
| 2025-11-06 | $3.72 | $3.56 | $0.155 | 321,995.0 | -1.10% |
| 2025-11-05 | $3.71 | $3.40 | $0.3099 | 616,663.0 | +10.37% |
| 2025-11-04 | $3.33 | $3.24 | $0.09 | 117,946.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.92 | $3.68 | $0.235 | 234,339.0 | +0.00% |
| 2025-11 | $3.92 | $3.24 | $0.675 | 4,582,473.0 | +10.95% |
| 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% |
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% |
1.16%
자본화:
|
볼륨(24시간):