-
5 DAY PERFORMANCE
+0.89% -
1 MONTH PERFORMANCE
-4.81% -
3 MONTH PERFORMANCE
-5.01% -
6 MONTH PERFORMANCE
-18.31% -
YEAR-TO-DATE PERFORMANCE
+16.07% -
1 YEAR PERFORMANCE
+21.66%
Acacia Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2024 | $4.43 | $4.45 (0.45%) | $4.48 | $4.40 | 282,716 | $444.35 M |
| 11/19/2024 | $4.51 | $4.42 (-2%) | $4.51 | $4.42 | 297,800 | $441.36 M |
| 11/18/2024 | $4.44 | $4.51 (1.58%) | $4.56 | $4.44 | 313,500 | $450.34 M |
| 11/15/2024 | $4.38 | $4.43 (1.14%) | $4.46 | $4.36 | 299,324 | $442.36 M |
| 11/14/2024 | $4.34 | $4.37 (0.69%) | $4.46 | $4.32 | 308,600 | $436.37 M |
| 11/13/2024 | $4.34 | $4.31 (-0.69%) | $4.37 | $4.22 | 487,849 | $430.37 M |
| 11/12/2024 | $4.24 | $4.31 (1.65%) | $4.65 | $4.14 | 1.11 M | $430.37 M |
| 11/11/2024 | $4.71 | $4.73 (0.42%) | $4.76 | $4.68 | 273,100 | $472.31 M |
| 11/08/2024 | $4.68 | $4.69 (0.21%) | $4.70 | $4.64 | 145,500 | $469.37 M |
| 11/07/2024 | $4.73 | $4.68 (-1.06%) | $4.78 | $4.66 | 252,534 | $468.37 M |
| 11/06/2024 | $4.69 | $4.72 (0.64%) | $4.79 | $4.63 | 454,609 | $472.38 M |
| 11/05/2024 | $4.34 | $4.46 (2.76%) | $4.47 | $4.34 | 514,800 | $446.36 M |
| 11/04/2024 | $4.58 | $4.36 (-4.8%) | $4.58 | $4.34 | 503,615 | $436.35 M |
| 11/01/2024 | $4.52 | $4.59 (1.55%) | $4.67 | $4.52 | 333,900 | $459.37 M |
| 10/31/2024 | $4.62 | $4.52 (-2.16%) | $4.67 | $4.52 | 362,133 | $452.36 M |
| 10/30/2024 | $4.78 | $4.62 (-3.35%) | $4.80 | $4.62 | 218,608 | $462.37 M |
| 10/29/2024 | $4.71 | $4.76 (1.06%) | $4.79 | $4.71 | 98,111 | $476.38 M |
| 10/28/2024 | $4.79 | $4.74 (-1.04%) | $4.83 | $4.74 | 133,517 | $474.38 M |
| 10/25/2024 | $4.74 | $4.75 (0.21%) | $4.78 | $4.74 | 175,100 | $475.38 M |
| 10/24/2024 | $4.77 | $4.74 (-0.63%) | $4.81 | $4.74 | 108,400 | $474.38 M |
| 10/23/2024 | $4.71 | $4.78 (1.49%) | $4.81 | $4.71 | 229,810 | $478.38 M |
| 10/22/2024 | $4.79 | $4.73 (-1.25%) | $4.79 | $4.72 | 128,500 | $473.38 M |
| 10/21/2024 | $4.90 | $4.79 (-2.24%) | $5.36 | $4.79 | 388,562 | $479.38 M |
| 10/18/2024 | $4.77 | $4.73 (-0.84%) | $4.77 | $4.73 | 122,400 | $473.38 M |
| 10/17/2024 | $4.66 | $4.77 (2.36%) | $4.78 | $4.66 | 160,305 | $477.38 M |
| 10/16/2024 | $4.53 | $4.66 (2.87%) | $4.70 | $4.53 | 244,141 | $466.37 M |
| 10/15/2024 | $4.60 | $4.52 (-1.74%) | $4.65 | $4.52 | 284,913 | $452.36 M |
| 10/14/2024 | $4.59 | $4.59 (0%) | $4.71 | $4.59 | 263,017 | $459.37 M |
| 10/11/2024 | $4.52 | $4.60 (1.77%) | $4.61 | $4.52 | 295,900 | $460.37 M |
| 10/10/2024 | $4.49 | $4.52 (0.67%) | $4.59 | $4.49 | 331,046 | $452.36 M |
| 10/09/2024 | $4.76 | $4.55 (-4.41%) | $4.76 | $4.54 | 283,618 | $455.36 M |
| 10/08/2024 | $4.48 | $4.55 (1.56%) | $4.62 | $4.48 | 253,500 | $455.36 M |
| 10/07/2024 | $4.51 | $4.48 (-0.67%) | $4.56 | $4.47 | 315,400 | $448.36 M |
| 10/04/2024 | $4.52 | $4.53 (0.22%) | $4.61 | $4.52 | 228,700 | $453.36 M |
| 10/03/2024 | $4.44 | $4.48 (0.9%) | $4.54 | $4.44 | 306,100 | $448.36 M |
| 10/02/2024 | $4.40 | $4.42 (0.45%) | $4.59 | $4.40 | 298,910 | $442.35 M |
| 10/01/2024 | $4.63 | $4.45 (-3.89%) | $4.65 | $4.41 | 569,835 | $445.36 M |
| 09/30/2024 | $4.71 | $4.66 (-1.06%) | $4.75 | $4.64 | 312,100 | $466.37 M |
| 09/27/2024 | $4.80 | $4.73 (-1.46%) | $4.82 | $4.73 | 341,634 | $473.38 M |
| 09/26/2024 | $4.80 | $4.76 (-0.83%) | $4.81 | $4.75 | 261,046 | $476.38 M |
| 09/25/2024 | $4.75 | $4.75 (0%) | $4.84 | $4.73 | 248,400 | $475.38 M |
| 09/24/2024 | $4.62 | $4.76 (3.03%) | $4.78 | $4.62 | 268,104 | $476.38 M |
| 09/23/2024 | $4.58 | $4.60 (0.44%) | $4.64 | $4.56 | 293,323 | $460.37 M |
| 09/20/2024 | $4.64 | $4.58 (-1.29%) | $4.69 | $4.56 | 576,400 | $458.37 M |
| 09/19/2024 | $4.78 | $4.68 (-2.09%) | $4.79 | $4.67 | 343,044 | $468.37 M |
| 09/18/2024 | $4.76 | $4.69 (-1.47%) | $4.81 | $4.68 | 189,443 | $469.37 M |
| 09/17/2024 | $4.76 | $4.76 (0%) | $4.84 | $4.76 | 187,100 | $476.38 M |
| 09/16/2024 | $4.78 | $4.75 (-0.63%) | $4.80 | $4.72 | 300,317 | $475.38 M |
| 09/13/2024 | $4.78 | $4.78 (0%) | $4.82 | $4.76 | 124,700 | $478.38 M |
| 09/12/2024 | $4.68 | $4.75 (1.5%) | $4.79 | $4.67 | 235,400 | $475.38 M |
| 09/11/2024 | $4.67 | $4.66 (-0.21%) | $4.73 | $4.60 | 437,833 | $466.37 M |
| 09/10/2024 | $4.70 | $4.70 (0%) | $4.80 | $4.66 | 337,847 | $470.38 M |
| 09/09/2024 | $4.67 | $4.70 (0.64%) | $4.82 | $4.67 | 244,237 | $470.38 M |
| 09/06/2024 | $4.74 | $4.69 (-1.05%) | $4.76 | $4.68 | 274,500 | $469.37 M |
| 09/05/2024 | $4.72 | $4.73 (0.21%) | $4.77 | $4.69 | 216,905 | $473.38 M |
| 09/04/2024 | $4.69 | $4.70 (0.21%) | $4.77 | $4.69 | 198,815 | $470.38 M |
| 09/03/2024 | $4.71 | $4.68 (-0.64%) | $4.78 | $4.68 | 358,722 | $468.37 M |
| 08/30/2024 | $4.81 | $4.81 (0%) | $4.83 | $4.75 | 163,334 | $481.38 M |
| 08/29/2024 | $4.78 | $4.79 (0.21%) | $4.85 | $4.75 | 117,431 | $479.38 M |
| 08/28/2024 | $4.73 | $4.74 (0.21%) | $4.78 | $4.71 | 193,400 | $474.38 M |
| 08/27/2024 | $4.75 | $4.73 (-0.42%) | $4.77 | $4.72 | 212,200 | $473.38 M |
| 08/26/2024 | $4.81 | $4.77 (-0.83%) | $4.81 | $4.75 | 161,135 | $477.38 M |
| 08/23/2024 | $4.70 | $4.79 (1.91%) | $4.86 | $4.67 | 261,300 | $479.38 M |