Acacia Research Corporation (ACTG) Historical Stock Data
3.85 ↑0.04 (1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTG is up 0.32% a day on average. There have been 20 days where Acacia Research Corporation closed green and 10 days where ACTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.81 | 3.85 | ↑$0.04 (1.05%) | 3.80 | 3.87 | 234.72K |
| 2025-12-11 | 3.82 | 3.81 | ↓$0.01 (-0.26%) | 3.80 | 3.85 | 168.94K |
| 2025-12-10 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.74 | 3.85 | 561.59K |
| 2025-12-09 | 3.74 | 3.76 | ↑$0.02 (0.53%) | 3.74 | 3.80 | 92.65K |
| 2025-12-08 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.69 | 3.84 | 197.35K |
| 2025-12-05 | 3.84 | 3.70 | ↓$0.14 (-3.65%) | 3.68 | 3.84 | 187.71K |
| 2025-12-04 | 3.93 | 3.83 | ↓$0.10 (-2.54%) | 3.80 | 3.97 | 143.95K |
| 2025-12-03 | 3.86 | 3.96 | ↑$0.10 (2.59%) | 3.81 | 3.97 | 222.45K |
| 2025-12-02 | 3.84 | 3.86 | ↑$0.02 (0.52%) | 3.81 | 3.96 | 596.20K |
| 2025-12-01 | 3.71 | 3.85 | ↑$0.14 (3.77%) | 3.68 | 3.92 | 234.34K |
| 2025-11-28 | 3.69 | 3.74 | ↑$0.05 (1.36%) | 3.66 | 3.75 | 117.59K |
| 2025-11-26 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.64 | 3.72 | 192.43K |
| 2025-11-25 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.63 | 3.74 | 163.05K |
| 2025-11-24 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.59 | 3.69 | 98.13K |
| 2025-11-21 | 3.50 | 3.58 | ↑$0.08 (2.29%) | 3.48 | 3.64 | 212.31K |
| 2025-11-20 | 3.54 | 3.49 | ↓$0.05 (-1.41%) | 3.45 | 3.61 | 227.22K |
| 2025-11-19 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.43 | 3.54 | 230.75K |
| 2025-11-18 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.45 | 3.51 | 127.48K |
| 2025-11-17 | 3.65 | 3.50 | ↓$0.15 (-4.11%) | 3.49 | 3.66 | 118.88K |
| 2025-11-14 | 3.65 | 3.67 | ↑$0.02 (0.55%) | 3.52 | 3.73 | 257.69K |
| 2025-11-13 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.59 | 3.75 | 364.91K |
| 2025-11-12 | 3.71 | 3.63 | ↓$0.08 (-2.16%) | 3.61 | 3.77 | 203.03K |
| 2025-11-11 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.67 | 3.74 | 195.85K |
| 2025-11-10 | 3.58 | 3.65 | ↑$0.07 (1.96%) | 3.50 | 3.66 | 290.59K |
| 2025-11-07 | 3.58 | 3.56 | ↓$0.02 (-0.56%) | 3.45 | 3.59 | 273.12K |
| 2025-11-06 | 3.62 | 3.58 | ↓$0.04 (-1.10%) | 3.57 | 3.72 | 322K |
| 2025-11-05 | 3.42 | 3.62 | ↑$0.20 (5.85%) | 3.40 | 3.71 | 616.66K |
| 2025-11-04 | 3.25 | 3.28 | ↑$0.03 (0.92%) | 3.24 | 3.33 | 117.95K |
| 2025-11-03 | 3.45 | 3.26 | ↓$0.19 (-5.51%) | 3.24 | 3.50 | 221.51K |
| 2025-10-31 | 3.36 | 3.47 | ↑$0.11 (3.27%) | 3.31 | 3.50 | 341.02K |
Create an account or log in to view more rows.
$ACTG what caused the sell off in an otherwise good tech market today?
$ACTG call the SEC
$ACTG this market love evrry dips let’s see
$ACTG can’t wait to get in this tomorrow lfg
$ACTG the best advice has been no stop losses. Would have cost a fortune!!!
$ACTG omg this is bullshit
$ACTG oversold
$ACTG this sell-off is meh.
$ACTG who is adding more tomorrow?
$ACTG When in doubt...