4.46
price up icon2.29%   0.10
after-market After Hours: 4.46
loading

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 November 05, 2024, is $4.46.
  • 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 154.86% to $4.46 now.
  • The 52-week high stock price for ACTG is $5.7395, representing a 28.69% increase from the current share price, occurred on June 03, 2024.
  • The 52-week low stock price for ACTG is $3.545, indicating a -20.52% decrease from the current share price, occurred on November 10, 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:
Date High Low High - Low Volume % Change
Nov 05, 2024 $4.47 $4.34 $0.135 489,646.0 +2.29%
Nov 04, 2024 $4.58 $4.33 $0.245 501,325.0 -5.01%
Nov 01, 2024 $4.67 $4.52 $0.147 331,282.0 +1.55%
Oct 31, 2024 $4.67 $4.52 $0.1496 354,557.0 -2.16%
Oct 30, 2024 $4.79 $4.62 $0.175 215,509.0 -2.94%
Oct 29, 2024 $4.79 $4.71 $0.075 96,707.0 +0.42%
Oct 28, 2024 $4.83 $4.74 $0.09 133,254.0 -0.21%
Oct 25, 2024 $4.78 $4.74 $0.04 164,985.0 +0.21%
Oct 24, 2024 $4.81 $4.74 $0.07 107,649.0 -0.84%
Oct 23, 2024 $4.81 $4.71 $0.1001 229,503.0 +1.06%
Oct 22, 2024 $4.79 $4.72 $0.065 128,148.0 -1.25%
Oct 21, 2024 $5.36 $4.79 $0.572 387,908.0 +1.27%
Oct 18, 2024 $4.77 $4.73 $0.04 120,266.0 -0.84%
Oct 17, 2024 $4.78 $4.66 $0.12 159,662.0 +2.36%
Oct 16, 2024 $4.70 $4.53 $0.17 241,808.0 +3.10%
Oct 15, 2024 $4.65 $4.52 $0.13 281,516.0 -1.53%
Oct 14, 2024 $4.71 $4.58 $0.125 262,602.0 -0.22%
Oct 11, 2024 $4.61 $4.52 $0.09 295,672.0 +1.77%
Oct 10, 2024 $4.59 $4.49 $0.105 329,985.0 -0.66%
Oct 09, 2024 $4.76 $4.54 $0.22 282,944.0 +0.00%
Oct 08, 2024 $4.62 $4.48 $0.135 251,045.0 +1.56%

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
Nov, 2024 $4.67 $4.33 $0.332 1,811,899.0 -1.33%
Oct, 2024 $5.36 $4.40 $0.96 5,756,823.0 -3.00%
Sep, 2024 $4.84 $4.56 $0.28 5,532,295.0 -3.12%
Aug, 2024 $5.37 $4.35 $1.02 9,339,523.0 -10.09%
Jul, 2024 $5.70 $4.95 $0.755 5,222,299.0 +6.79%
Jun, 2024 $5.74 $4.84 $0.8995 4,044,898.0 -10.22%
May, 2024 $5.73 $4.65 $1.08 5,598,412.0 +14.58%
Apr, 2024 $5.47 $4.80 $0.67 4,251,791.0 -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%
business_equipment_supplies EBF
$20.47
price up icon 1.39%
$5.81
price up icon 4.50%
$3.76
price up icon 12.24%
business_equipment_supplies HNI
$51.39
price up icon 0.61%
Cap:     |  Volume (24h):