5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
+19.76%
YEAR-TO-DATE PERFORMANCE
+6.95%
1 YEAR PERFORMANCE
-8.05%
Acacia Research Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.02 | $4.00 (-0.5%) | $4.04 | $3.93 | 126.46 K | $384.33 M |
| 02/13/2026 | $3.95 | $4.01 (1.52%) | $4.10 | $3.94 | 125.53 K | $386.75 M |
| 02/12/2026 | $4.08 | $3.97 (-2.7%) | $4.08 | $3.89 | 178.30 K | $382.89 M |
| 02/11/2026 | $4.11 | $4.06 (-1.22%) | $4.15 | $3.94 | 213.70 K | $391.57 M |
| 02/10/2026 | $4.18 | $4.11 (-1.67%) | $4.25 | $4.11 | 224.31 K | $396.39 M |
| 02/09/2026 | $4.22 | $4.15 (-1.66%) | $4.29 | $4.14 | 199.70 K | $400.25 M |
| 02/06/2026 | $4.03 | $4.20 (4.22%) | $4.27 | $4.03 | 470.30 K | $405.07 M |
| 02/05/2026 | $4.00 | $3.99 (-0.25%) | $4.10 | $3.96 | 489.01 K | $384.82 M |
| 02/04/2026 | $4.00 | $4.04 (1%) | $4.11 | $3.97 | 227.83 K | $389.64 M |
| 02/03/2026 | $4.09 | $3.98 (-2.69%) | $4.11 | $3.97 | 187.10 K | $383.85 M |
| 02/02/2026 | $3.99 | $4.07 (2.01%) | $4.10 | $3.97 | 246.84 K | $392.53 M |
| 01/30/2026 | $3.90 | $3.98 (2.05%) | $4.00 | $3.87 | 263.81 K | $383.85 M |
| 01/29/2026 | $3.83 | $3.94 (2.87%) | $3.99 | $3.83 | 286.61 K | $379.99 M |
| 01/28/2026 | $3.93 | $3.83 (-2.54%) | $3.95 | $3.82 | 73.71 K | $369.38 M |
| 01/27/2026 | $3.93 | $3.93 (0%) | $3.96 | $3.90 | 67.11 K | $379.03 M |
| 01/26/2026 | $3.96 | $3.94 (-0.51%) | $3.98 | $3.90 | 87.85 K | $379.99 M |
| 01/23/2026 | $4.00 | $3.96 (-1%) | $4.05 | $3.92 | 138.60 K | $381.92 M |
| 01/22/2026 | $4.00 | $4.01 (0.25%) | $4.04 | $3.96 | 173.65 K | $386.75 M |
| 01/21/2026 | $3.94 | $4.00 (1.52%) | $4.05 | $3.94 | 263.27 K | $385.78 M |
| 01/20/2026 | $3.77 | $3.93 (4.24%) | $3.95 | $3.77 | 199.33 K | $379.03 M |
| 01/16/2026 | $3.77 | $3.81 (1.06%) | $3.84 | $3.70 | 120.53 K | $367.46 M |
| 01/15/2026 | $3.84 | $3.77 (-1.82%) | $3.84 | $3.74 | 164.70 K | $363.60 M |
| 01/14/2026 | $3.83 | $3.82 (-0.26%) | $3.93 | $3.81 | 175.31 K | $368.42 M |
| 01/13/2026 | $3.90 | $3.83 (-1.79%) | $3.95 | $3.79 | 265.60 K | $369.38 M |
| 01/12/2026 | $3.75 | $3.90 (4%) | $3.94 | $3.73 | 247.30 K | $376.14 M |
| 01/09/2026 | $3.65 | $3.76 (3.01%) | $3.79 | $3.60 | 194.70 K | $362.63 M |
| 01/08/2026 | $3.54 | $3.64 (2.82%) | $3.67 | $3.50 | 167.30 K | $351.06 M |
| 01/07/2026 | $3.71 | $3.55 (-4.31%) | $3.72 | $3.49 | 249.14 K | $342.38 M |
| 01/06/2026 | $3.65 | $3.72 (1.92%) | $3.74 | $3.64 | 134.84 K | $358.78 M |
| 01/05/2026 | $3.73 | $3.63 (-2.68%) | $3.78 | $3.63 | 79.93 K | $350.10 M |
| 01/02/2026 | $3.76 | $3.74 (-0.53%) | $3.79 | $3.72 | 174.00 K | $360.70 M |
| 12/31/2025 | $3.73 | $3.74 (0.27%) | $3.76 | $3.68 | 124.00 K | $360.70 M |
| 12/30/2025 | $3.72 | $3.73 (0.27%) | $3.77 | $3.72 | 88.10 K | $359.74 M |
| 12/29/2025 | $3.73 | $3.73 (0%) | $3.75 | $3.69 | 77.73 K | $359.74 M |
| 12/26/2025 | $3.79 | $3.73 (-1.58%) | $3.81 | $3.73 | 253.84 K | $359.74 M |
| 12/24/2025 | $3.67 | $3.80 (3.54%) | $4.07 | $3.67 | 121.85 K | $366.49 M |
| 12/23/2025 | $3.67 | $3.67 (0%) | $3.71 | $3.62 | 154.60 K | $353.95 M |
| 12/22/2025 | $3.70 | $3.73 (0.81%) | $3.77 | $3.70 | 74.24 K | $359.74 M |
| 12/19/2025 | $3.72 | $3.70 (-0.54%) | $3.75 | $3.66 | 174.00 K | $356.85 M |
| 12/18/2025 | $3.72 | $3.73 (0.27%) | $3.77 | $3.71 | 152.24 K | $359.74 M |
| 12/17/2025 | $3.82 | $3.71 (-2.88%) | $3.87 | $3.68 | 151.90 K | $357.81 M |
| 12/16/2025 | $3.78 | $3.83 (1.32%) | $3.86 | $3.75 | 440.00 K | $369.38 M |
| 12/15/2025 | $3.86 | $3.78 (-2.07%) | $3.88 | $3.74 | 131.22 K | $364.56 M |
| 12/12/2025 | $3.81 | $3.85 (1.05%) | $3.87 | $3.80 | 234.72 K | $371.31 M |
| 12/11/2025 | $3.82 | $3.81 (-0.26%) | $3.85 | $3.80 | 168.94 K | $367.46 M |
| 12/10/2025 | $3.76 | $3.80 (1.06%) | $3.85 | $3.74 | 561.60 K | $366.49 M |
| 12/09/2025 | $3.74 | $3.76 (0.53%) | $3.80 | $3.74 | 92.65 K | $362.63 M |
| 12/08/2025 | $3.72 | $3.73 (0.27%) | $3.84 | $3.69 | 197.40 K | $359.74 M |
| 12/05/2025 | $3.84 | $3.70 (-3.65%) | $3.84 | $3.68 | 187.71 K | $356.85 M |
| 12/04/2025 | $3.93 | $3.83 (-2.54%) | $3.97 | $3.80 | 144.00 K | $369.38 M |
| 12/03/2025 | $3.86 | $3.96 (2.59%) | $3.97 | $3.81 | 222.45 K | $381.92 M |
| 12/02/2025 | $3.84 | $3.86 (0.52%) | $3.96 | $3.81 | 596.20 K | $372.28 M |
| 12/01/2025 | $3.71 | $3.85 (3.77%) | $3.92 | $3.68 | 234.45 K | $371.31 M |
| 11/28/2025 | $3.69 | $3.74 (1.36%) | $3.75 | $3.66 | 117.60 K | $360.70 M |
| 11/26/2025 | $3.65 | $3.70 (1.37%) | $3.72 | $3.64 | 192.43 K | $356.85 M |
| 11/25/2025 | $3.63 | $3.68 (1.38%) | $3.74 | $3.63 | 163.05 K | $354.92 M |
| 11/24/2025 | $3.60 | $3.60 (0%) | $3.69 | $3.59 | 98.13 K | $347.20 M |
| 11/21/2025 | $3.50 | $3.58 (2.29%) | $3.64 | $3.48 | 212.31 K | $345.27 M |
| 11/20/2025 | $3.54 | $3.49 (-1.41%) | $3.61 | $3.45 | 227.22 K | $336.59 M |
| 11/19/2025 | $3.45 | $3.50 (1.45%) | $3.54 | $3.43 | 230.80 K | $337.56 M |
| 11/18/2025 | $3.47 | $3.45 (-0.58%) | $3.51 | $3.45 | 127.50 K | $332.74 M |
| 11/17/2025 | $3.65 | $3.50 (-4.11%) | $3.66 | $3.49 | 118.90 K | $337.56 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.
