Acacia Research Corporation (ACTG) Historical Stock Data
3.61 ↓0.61 (-14.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACTG is down -0.47% a day on average. There have been 15 days where Acacia Research Corporation closed green and 15 days where ACTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 4.24 | 3.61 | ↓$0.63 (-14.86%) | 3.56 | 4.24 | 1.16M |
| 2025-03-12 | 4.24 | 4.22 | ↓$0.02 (-0.47%) | 4.15 | 4.26 | 185.86K |
| 2025-03-11 | 4.22 | 4.23 | ↑$0.01 (0.24%) | 4.20 | 4.27 | 141.43K |
| 2025-03-10 | 4.15 | 4.19 | ↑$0.04 (0.96%) | 4.15 | 4.25 | 314.83K |
| 2025-03-07 | 4.07 | 4.19 | ↑$0.12 (2.95%) | 4.04 | 4.22 | 290.97K |
| 2025-03-06 | 3.94 | 4.09 | ↑$0.15 (3.81%) | 3.92 | 4.11 | 210.76K |
| 2025-03-05 | 3.94 | 3.98 | ↑$0.04 (1.02%) | 3.91 | 3.99 | 245.31K |
| 2025-03-04 | 3.94 | 3.94 | ↑$0.00 (0.00%) | 3.88 | 4.00 | 321.55K |
| 2025-03-03 | 4.20 | 3.99 | ↓$0.21 (-5.00%) | 3.97 | 4.20 | 426.47K |
| 2025-02-28 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.15 | 4.21 | 127.23K |
| 2025-02-27 | 4.24 | 4.16 | ↓$0.08 (-1.89%) | 4.16 | 4.25 | 138.18K |
| 2025-02-26 | 4.18 | 4.24 | ↑$0.06 (1.44%) | 4.18 | 4.25 | 69.40K |
| 2025-02-25 | 4.22 | 4.19 | ↓$0.03 (-0.71%) | 4.17 | 4.25 | 111.77K |
| 2025-02-24 | 4.26 | 4.23 | ↓$0.03 (-0.70%) | 4.17 | 4.26 | 222.11K |
| 2025-02-21 | 4.38 | 4.21 | ↓$0.17 (-3.88%) | 4.21 | 4.39 | 113.10K |
| 2025-02-20 | 4.37 | 4.34 | ↓$0.03 (-0.69%) | 4.32 | 4.39 | 56.41K |
| 2025-02-19 | 4.36 | 4.40 | ↑$0.04 (0.92%) | 4.31 | 4.40 | 63.90K |
| 2025-02-18 | 4.33 | 4.38 | ↑$0.05 (1.15%) | 4.30 | 4.41 | 93.21K |
| 2025-02-14 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.34 | 4.41 | 104.28K |
| 2025-02-13 | 4.22 | 4.34 | ↑$0.12 (2.84%) | 4.20 | 4.36 | 143.11K |
| 2025-02-12 | 4.25 | 4.22 | ↓$0.03 (-0.71%) | 4.18 | 4.29 | 90.85K |
| 2025-02-11 | 4.23 | 4.25 | ↑$0.02 (0.47%) | 4.21 | 4.29 | 67.40K |
| 2025-02-10 | 4.26 | 4.25 | ↓$0.01 (-0.23%) | 4.22 | 4.32 | 179.18K |
| 2025-02-07 | 4.29 | 4.26 | ↓$0.03 (-0.70%) | 4.23 | 4.35 | 149.54K |
| 2025-02-06 | 4.38 | 4.30 | ↓$0.08 (-1.83%) | 4.28 | 4.38 | 113.88K |
| 2025-02-05 | 4.31 | 4.35 | ↑$0.04 (0.93%) | 4.28 | 4.36 | 186.50K |
| 2025-02-04 | 4.24 | 4.30 | ↑$0.06 (1.42%) | 4.24 | 4.34 | 110.84K |
| 2025-02-03 | 4.27 | 4.24 | ↓$0.03 (-0.70%) | 4.23 | 4.33 | 122.97K |
| 2025-01-31 | 4.40 | 4.36 | ↓$0.04 (-0.91%) | 4.35 | 4.53 | 138.33K |
| 2025-01-30 | 4.32 | 4.38 | ↑$0.06 (1.39%) | 4.31 | 4.45 | 135.45K |
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