Acacia Research Corporation (ACTG) Historical Stock Data
4.87 ↓0.02 (-0.41%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ACTG is up 0.42% a day on average. There have been 19 days where Acacia Research Corporation closed green and 11 days where ACTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.86 | 4.92 | 124.85K |
| 2024-04-25 | 4.93 | 4.89 | ↓$0.04 (-0.81%) | 4.88 | 4.95 | 108.02K |
| 2024-04-24 | 4.94 | 4.98 | ↑$0.04 (0.81%) | 4.91 | 5.03 | 137.30K |
| 2024-04-23 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.95 | 5.06 | 110.41K |
| 2024-04-22 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.88 | 4.99 | 141.43K |
| 2024-04-19 | 4.82 | 4.88 | ↑$0.06 (1.24%) | 4.82 | 4.92 | 121.09K |
| 2024-04-18 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.80 | 4.96 | 189.30K |
| 2024-04-17 | 4.97 | 4.82 | ↓$0.15 (-3.02%) | 4.81 | 4.97 | 135.36K |
| 2024-04-16 | 4.90 | 4.93 | ↑$0.03 (0.61%) | 4.86 | 4.97 | 226.79K |
| 2024-04-15 | 5.00 | 4.95 | ↓$0.05 (-1.00%) | 4.92 | 5.04 | 252.99K |
| 2024-04-12 | 5.15 | 5.02 | ↓$0.13 (-2.52%) | 4.98 | 5.15 | 126.74K |
| 2024-04-11 | 5.00 | 5.16 | ↑$0.16 (3.20%) | 4.93 | 5.16 | 173.32K |
| 2024-04-10 | 5.11 | 5.00 | ↓$0.11 (-2.15%) | 4.98 | 5.15 | 422.59K |
| 2024-04-09 | 5.16 | 5.20 | ↑$0.04 (0.78%) | 5.11 | 5.20 | 198.78K |
| 2024-04-08 | 5.24 | 5.16 | ↓$0.08 (-1.53%) | 5.11 | 5.28 | 202.88K |
| 2024-04-05 | 5.35 | 5.22 | ↓$0.13 (-2.43%) | 5.16 | 5.36 | 267.43K |
| 2024-04-04 | 5.40 | 5.37 | ↓$0.03 (-0.56%) | 5.33 | 5.47 | 297.86K |
| 2024-04-03 | 5.26 | 5.36 | ↑$0.10 (1.90%) | 5.25 | 5.38 | 355.13K |
| 2024-04-02 | 5.27 | 5.29 | ↑$0.02 (0.38%) | 5.20 | 5.32 | 206.04K |
| 2024-04-01 | 5.30 | 5.31 | ↑$0.01 (0.19%) | 5.26 | 5.35 | 211.59K |
| 2024-03-28 | 5.26 | 5.33 | ↑$0.07 (1.33%) | 5.26 | 5.44 | 306.08K |
| 2024-03-27 | 5.23 | 5.28 | ↑$0.05 (0.96%) | 5.23 | 5.30 | 317.32K |
| 2024-03-26 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.17 | 5.29 | 222.69K |
| 2024-03-25 | 5.27 | 5.24 | ↓$0.03 (-0.57%) | 5.21 | 5.34 | 363.82K |
| 2024-03-22 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.11 | 5.34 | 471.83K |
| 2024-03-21 | 5.17 | 5.18 | ↑$0.01 (0.19%) | 5.14 | 5.25 | 470.20K |
| 2024-03-20 | 5.05 | 5.17 | ↑$0.12 (2.38%) | 5.00 | 5.19 | 591.74K |
| 2024-03-19 | 4.94 | 5.05 | ↑$0.11 (2.23%) | 4.90 | 5.11 | 781.27K |
| 2024-03-18 | 4.78 | 4.91 | ↑$0.13 (2.72%) | 4.70 | 4.99 | 811.14K |
| 2024-03-15 | 4.30 | 4.65 | ↑$0.35 (8.14%) | 4.27 | 4.68 | 1.20M |
Create an account or log in to view more rows.
$ACTG this sell-off is meh.
$ACTG who is adding more tomorrow?
$ACTG When in doubt...
$ACTG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ACTG come to papa
$ACTG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ACTG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ACTG buy SHARES
$ACTG just go up
$ACTG lfg!!! So much movement ! Buy n hodl!