Get the Stockscreener App
4.87
0.41%
-0.02
Acacia Research Corp Stock (ACTG) Price History
The historical daily chart and data for Acacia Research Corp stock (ACTG), show that the latest closing stock price as of April 26, 2024, is $4.87.
- Acacia Research Corp all-time high stock price is $19.93, occurred on November 25, 2014.
- The lowest Acacia Research Corp stock price recorded was $1.75 on March 16, 2020. Since then, Acacia Research Corp's stock price has risen over 178.29% to $4.87 now.
- The 52-week high stock price for ACTG is $5.47, representing a 12.32% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for ACTG is $3.43, indicating a -29.57% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Acacia Research Corp (ACTG) stock in the beginning of 2023 was $5.34. The stock closed the year at $4.21, a loss of over -21.16% for the year.
The table below shows more information about ACTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $4.92 | $4.86 | $0.06 | 123,620.0 | -0.41% |
| Apr 25, 2024 | $4.95 | $4.88 | $0.075 | 102,892.0 | -1.81% |
| Apr 24, 2024 | $5.03 | $4.91 | $0.12 | 136,142.0 | +0.20% |
| Apr 23, 2024 | $5.06 | $4.95 | $0.11 | 110,230.0 | +0.20% |
| Apr 22, 2024 | $4.99 | $4.88 | $0.11 | 139,133.0 | +1.64% |
| Apr 19, 2024 | $4.92 | $4.82 | $0.10 | 118,831.0 | +0.83% |
| Apr 18, 2024 | $4.96 | $4.80 | $0.1599 | 185,292.0 | +0.41% |
| Apr 17, 2024 | $4.97 | $4.81 | $0.16 | 133,669.0 | -2.23% |
| Apr 16, 2024 | $4.97 | $4.86 | $0.1057 | 226,383.0 | -0.40% |
| Apr 15, 2024 | $5.04 | $4.92 | $0.118 | 252,988.0 | -1.39% |
| Apr 12, 2024 | $5.15 | $4.98 | $0.17 | 126,738.0 | -2.71% |
| Apr 11, 2024 | $5.16 | $4.93 | $0.23 | 172,756.0 | +3.20% |
| Apr 10, 2024 | $5.15 | $4.98 | $0.17 | 422,594.0 | -3.85% |
| Apr 09, 2024 | $5.20 | $5.11 | $0.09 | 198,779.0 | +0.78% |
| Apr 08, 2024 | $5.28 | $5.11 | $0.17 | 154,130.0 | -1.15% |
| Apr 05, 2024 | $5.36 | $5.16 | $0.20 | 267,426.0 | -2.79% |
| Apr 04, 2024 | $5.47 | $5.33 | $0.14 | 291,737.0 | +0.19% |
| Apr 03, 2024 | $5.38 | $5.25 | $0.13 | 355,111.0 | +1.32% |
| Apr 02, 2024 | $5.32 | $5.20 | $0.118 | 206,035.0 | -0.38% |
| Apr 01, 2024 | $5.35 | $5.26 | $0.092 | 211,543.0 | -0.38% |
Acacia Research Corp Stock (ACTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acacia Research Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acacia Research Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acacia Research Corp Stock (ACTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $5.47 | $4.80 | $0.67 | 4,059,649.0 | -8.63% |
| Mar, 2024 | $5.44 | $3.92 | $1.52 | 6,755,781.0 | +31.93% |
| Feb, 2024 | $4.40 | $3.78 | $0.62 | 3,738,846.0 | +3.32% |
| Jan, 2024 | $4.49 | $3.65 | $0.84 | 2,801,041.0 | -0.26% |
Acacia Research Corp Stock (ACTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.05 | $3.61 | $0.44 | 4,989,413.0 | +7.69% |
| Nov, 2023 | $3.95 | $3.54 | $0.405 | 5,640,946.0 | +1.39% |
| Oct, 2023 | $3.70 | $3.43 | $0.27 | 3,952,850.0 | -1.64% |
| Sep, 2023 | $3.85 | $3.47 | $0.385 | 6,393,050.0 | -4.20% |
| Aug, 2023 | $4.06 | $3.65 | $0.41 | 4,508,695.0 | -4.51% |
| Jul, 2023 | $4.20 | $3.85 | $0.35 | 2,666,579.0 | -4.09% |
| Jun, 2023 | $4.66 | $3.87 | $0.785 | 11,040,421.0 | +0.48% |
| May, 2023 | $4.21 | $3.67 | $0.545 | 3,932,747.0 | +7.53% |
| Apr, 2023 | $4.10 | $3.60 | $0.50 | 5,420,996.0 | -0.26% |
| Mar, 2023 | $4.63 | $3.72 | $0.91 | 6,235,762.0 | -10.65% |
| Feb, 2023 | $4.46 | $4.07 | $0.39 | 3,337,232.0 | -0.92% |
| Jan, 2023 | $4.43 | $3.83 | $0.605 | 4,852,625.0 | +3.56% |
Acacia Research Corp Stock (ACTG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.35 | $3.43 | $0.92 | 5,680,955.0 | +1.94% |
| Nov, 2022 | $4.22 | $3.82 | $0.4041 | 4,870,680.0 | +3.51% |
| Oct, 2022 | $4.37 | $3.54 | $0.83 | 9,134,758.0 | -1.24% |
| Sep, 2022 | $4.45 | $3.94 | $0.51 | 3,272,512.0 | -10.02% |
| Aug, 2022 | $5.21 | $4.37 | $0.84 | 5,499,403.0 | -10.91% |
| Jul, 2022 | $5.30 | $4.45 | $0.855 | 7,226,999.0 | +0.00% |
| Jun, 2022 | $5.29 | $4.17 | $1.12 | 20,547,967.0 | +5.44% |
| May, 2022 | $4.92 | $4.22 | $0.705 | 11,382,879.0 | +1.92% |
| Apr, 2022 | $5.06 | $4.29 | $0.77 | 7,131,418.0 | +3.99% |
| Mar, 2022 | $4.83 | $3.30 | $1.53 | 6,924,873.0 | +17.75% |
| Feb, 2022 | $4.56 | $3.58 | $0.9799 | 5,433,475.0 | -14.89% |
| Jan, 2022 | $5.39 | $4.01 | $1.38 | 6,710,385.0 | -12.28% |
0.15%
0.41%
Cap:
|
Volume (24h):