Acacia Research Corporation (ACTG) Historical Stock Data
4.42 ↑0.11 (2.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTG is up 0.04% a day on average. There have been 18 days where Acacia Research Corporation closed green and 12 days where ACTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.26 | 4.42 | ↑$0.16 (3.76%) | 4.26 | 4.51 | 845.52K |
| 2024-12-19 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.30 | 4.42 | 304.06K |
| 2024-12-18 | 4.52 | 4.31 | ↓$0.21 (-4.65%) | 4.29 | 4.54 | 265.36K |
| 2024-12-17 | 4.45 | 4.50 | ↑$0.05 (1.12%) | 4.44 | 4.52 | 150.29K |
| 2024-12-16 | 4.46 | 4.49 | ↑$0.03 (0.67%) | 4.45 | 4.51 | 164.33K |
| 2024-12-13 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.43 | 4.52 | 182.17K |
| 2024-12-12 | 4.53 | 4.50 | ↓$0.03 (-0.66%) | 4.49 | 4.57 | 251.27K |
| 2024-12-11 | 4.44 | 4.53 | ↑$0.09 (2.03%) | 4.42 | 4.54 | 481.78K |
| 2024-12-10 | 4.51 | 4.44 | ↓$0.07 (-1.55%) | 4.43 | 4.52 | 258.47K |
| 2024-12-09 | 4.53 | 4.50 | ↓$0.03 (-0.66%) | 4.50 | 4.59 | 162.19K |
| 2024-12-06 | 4.59 | 4.53 | ↓$0.06 (-1.31%) | 4.48 | 4.59 | 174.65K |
| 2024-12-05 | 4.51 | 4.56 | ↑$0.05 (1.11%) | 4.50 | 4.56 | 133.94K |
| 2024-12-04 | 4.49 | 4.52 | ↑$0.03 (0.67%) | 4.47 | 4.55 | 199.68K |
| 2024-12-03 | 4.44 | 4.47 | ↑$0.03 (0.68%) | 4.38 | 4.50 | 326.45K |
| 2024-12-02 | 4.57 | 4.42 | ↓$0.15 (-3.28%) | 4.42 | 4.57 | 448.57K |
| 2024-11-29 | 4.52 | 4.55 | ↑$0.03 (0.66%) | 4.51 | 4.58 | 129.35K |
| 2024-11-27 | 4.51 | 4.49 | ↓$0.02 (-0.44%) | 4.49 | 4.54 | 248.25K |
| 2024-11-26 | 4.59 | 4.50 | ↓$0.09 (-1.96%) | 4.50 | 4.60 | 126.18K |
| 2024-11-25 | 4.56 | 4.58 | ↑$0.02 (0.44%) | 4.55 | 4.66 | 155.16K |
| 2024-11-22 | 4.54 | 4.56 | ↑$0.02 (0.44%) | 4.52 | 4.60 | 137.13K |
| 2024-11-21 | 4.46 | 4.53 | ↑$0.07 (1.57%) | 4.46 | 4.54 | 131.31K |
| 2024-11-20 | 4.43 | 4.45 | ↑$0.02 (0.45%) | 4.40 | 4.48 | 282.72K |
| 2024-11-19 | 4.51 | 4.42 | ↓$0.09 (-2.00%) | 4.42 | 4.51 | 297.77K |
| 2024-11-18 | 4.44 | 4.51 | ↑$0.07 (1.58%) | 4.44 | 4.56 | 313.50K |
| 2024-11-15 | 4.38 | 4.43 | ↑$0.05 (1.14%) | 4.36 | 4.46 | 299.32K |
| 2024-11-14 | 4.34 | 4.37 | ↑$0.03 (0.69%) | 4.32 | 4.46 | 308.57K |
| 2024-11-13 | 4.34 | 4.31 | ↓$0.03 (-0.69%) | 4.22 | 4.37 | 487.85K |
| 2024-11-12 | 4.24 | 4.31 | ↑$0.07 (1.65%) | 4.15 | 4.65 | 1.11M |
| 2024-11-11 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.69 | 4.77 | 273.07K |
| 2024-11-08 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.64 | 4.70 | 145.45K |
Create an account or log in to view more rows.
$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...
$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