5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
-8.44%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+7.96%
Acacia Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $4.37 | $4.34 (-0.69%) | $4.39 | $4.32 | 56,407 | $433.37 M |
| 02/19/2025 | $4.36 | $4.40 (0.92%) | $4.40 | $4.31 | 63,900 | $439.36 M |
| 02/18/2025 | $4.33 | $4.38 (1.15%) | $4.41 | $4.30 | 93,205 | $437.36 M |
| 02/14/2025 | $4.37 | $4.35 (-0.46%) | $4.41 | $4.34 | 104,300 | $434.37 M |
| 02/13/2025 | $4.22 | $4.34 (2.84%) | $4.36 | $4.20 | 143,110 | $433.37 M |
| 02/12/2025 | $4.25 | $4.22 (-0.71%) | $4.29 | $4.18 | 90,900 | $421.39 M |
| 02/11/2025 | $4.23 | $4.25 (0.47%) | $4.29 | $4.21 | 67,400 | $424.38 M |
| 02/10/2025 | $4.26 | $4.25 (-0.23%) | $4.32 | $4.22 | 179,200 | $424.38 M |
| 02/07/2025 | $4.29 | $4.26 (-0.7%) | $4.35 | $4.22 | 149,541 | $425.38 M |
| 02/06/2025 | $4.38 | $4.30 (-1.83%) | $4.38 | $4.28 | 113,900 | $429.38 M |
| 02/05/2025 | $4.31 | $4.35 (0.93%) | $4.36 | $4.28 | 186,500 | $434.37 M |
| 02/04/2025 | $4.24 | $4.30 (1.42%) | $4.34 | $4.24 | 110,839 | $429.38 M |
| 02/03/2025 | $4.27 | $4.24 (-0.7%) | $4.33 | $4.22 | 123,000 | $423.38 M |
| 01/31/2025 | $4.40 | $4.36 (-0.91%) | $4.53 | $4.35 | 138,328 | $435.37 M |
| 01/30/2025 | $4.32 | $4.38 (1.39%) | $4.45 | $4.31 | 135,500 | $437.36 M |
| 01/29/2025 | $4.29 | $4.30 (0.23%) | $4.30 | $4.24 | 120,623 | $429.38 M |
| 01/28/2025 | $4.34 | $4.30 (-0.92%) | $4.35 | $4.28 | 133,712 | $429.38 M |
| 01/27/2025 | $4.34 | $4.32 (-0.46%) | $4.41 | $4.32 | 125,238 | $431.37 M |
| 01/24/2025 | $4.36 | $4.35 (-0.23%) | $4.38 | $4.33 | 130,100 | $434.37 M |
| 01/23/2025 | $4.41 | $4.37 (-0.91%) | $4.42 | $4.33 | 116,627 | $436.37 M |
| 01/22/2025 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.39 | 217,600 | $442.36 M |
| 01/21/2025 | $4.43 | $4.44 (0.23%) | $4.45 | $4.36 | 151,808 | $443.35 M |
| 01/17/2025 | $4.40 | $4.39 (-0.23%) | $4.45 | $4.34 | 207,537 | $438.36 M |
| 01/16/2025 | $4.35 | $4.37 (0.46%) | $4.41 | $4.31 | 120,700 | $436.37 M |
| 01/15/2025 | $4.40 | $4.37 (-0.68%) | $4.44 | $4.36 | 152,600 | $436.37 M |
| 01/14/2025 | $4.36 | $4.33 (-0.69%) | $4.38 | $4.29 | 90,411 | $432.37 M |
| 01/13/2025 | $4.20 | $4.32 (2.86%) | $4.32 | $4.17 | 183,600 | $431.37 M |
| 01/10/2025 | $4.23 | $4.22 (-0.24%) | $4.24 | $4.16 | 176,100 | $421.39 M |
| 01/08/2025 | $4.31 | $4.26 (-1.16%) | $4.31 | $4.25 | 160,100 | $425.38 M |
| 01/07/2025 | $4.37 | $4.32 (-1.14%) | $4.39 | $4.26 | 163,400 | $431.37 M |
| 01/06/2025 | $4.35 | $4.34 (-0.23%) | $4.39 | $4.33 | 127,200 | $433.37 M |
| 01/03/2025 | $4.38 | $4.32 (-1.37%) | $4.38 | $4.31 | 144,679 | $431.37 M |
| 01/02/2025 | $4.37 | $4.35 (-0.46%) | $4.48 | $4.33 | 188,100 | $434.37 M |
| 12/31/2024 | $4.36 | $4.34 (-0.46%) | $4.39 | $4.31 | 208,900 | $433.37 M |
| 12/30/2024 | $4.35 | $4.33 (-0.46%) | $4.36 | $4.25 | 122,823 | $432.37 M |
| 12/27/2024 | $4.44 | $4.37 (-1.58%) | $4.47 | $4.34 | 132,600 | $436.37 M |
| 12/26/2024 | $4.49 | $4.44 (-1.11%) | $4.53 | $4.43 | 147,045 | $443.35 M |
| 12/24/2024 | $4.47 | $4.51 (0.89%) | $4.53 | $4.45 | 98,000 | $450.34 M |
| 12/23/2024 | $4.42 | $4.45 (0.68%) | $4.51 | $4.42 | 230,141 | $444.35 M |
| 12/20/2024 | $4.26 | $4.42 (3.76%) | $4.51 | $4.26 | 845,517 | $441.36 M |
| 12/19/2024 | $4.33 | $4.31 (-0.46%) | $4.42 | $4.30 | 304,100 | $430.37 M |
| 12/18/2024 | $4.52 | $4.31 (-4.65%) | $4.54 | $4.29 | 265,357 | $430.37 M |
| 12/17/2024 | $4.45 | $4.50 (1.12%) | $4.51 | $4.44 | 150,300 | $449.35 M |
| 12/16/2024 | $4.46 | $4.49 (0.67%) | $4.51 | $4.45 | 164,332 | $448.35 M |
| 12/13/2024 | $4.50 | $4.48 (-0.44%) | $4.52 | $4.43 | 182,200 | $447.35 M |
| 12/12/2024 | $4.53 | $4.50 (-0.66%) | $4.57 | $4.49 | 251,300 | $449.35 M |
| 12/11/2024 | $4.44 | $4.53 (2.03%) | $4.54 | $4.42 | 481,800 | $452.34 M |
| 12/10/2024 | $4.51 | $4.44 (-1.55%) | $4.51 | $4.43 | 258,500 | $443.35 M |
| 12/09/2024 | $4.53 | $4.50 (-0.66%) | $4.59 | $4.50 | 162,200 | $449.35 M |
| 12/06/2024 | $4.59 | $4.53 (-1.31%) | $4.59 | $4.47 | 174,700 | $452.34 M |
| 12/05/2024 | $4.51 | $4.56 (1.11%) | $4.56 | $4.50 | 134,050 | $455.34 M |
| 12/04/2024 | $4.49 | $4.52 (0.67%) | $4.55 | $4.47 | 199,700 | $451.34 M |
| 12/03/2024 | $4.44 | $4.47 (0.68%) | $4.50 | $4.38 | 326,448 | $446.35 M |
| 12/02/2024 | $4.57 | $4.42 (-3.28%) | $4.57 | $4.42 | 448,600 | $441.36 M |
| 11/29/2024 | $4.52 | $4.55 (0.66%) | $4.58 | $4.51 | 129,400 | $454.34 M |
| 11/27/2024 | $4.51 | $4.49 (-0.44%) | $4.54 | $4.49 | 248,300 | $448.35 M |
| 11/26/2024 | $4.59 | $4.50 (-1.96%) | $4.60 | $4.50 | 126,200 | $449.35 M |
| 11/25/2024 | $4.56 | $4.58 (0.44%) | $4.66 | $4.55 | 155,200 | $457.33 M |
| 11/22/2024 | $4.54 | $4.56 (0.44%) | $4.60 | $4.52 | 137,130 | $455.34 M |
| 11/21/2024 | $4.46 | $4.53 (1.57%) | $4.54 | $4.46 | 131,314 | $452.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
