-
5 DAY PERFORMANCE
-1.89% -
1 MONTH PERFORMANCE
-3.12% -
3 MONTH PERFORMANCE
-6.99% -
6 MONTH PERFORMANCE
-12.57% -
YEAR-TO-DATE PERFORMANCE
+18.88% -
1 YEAR PERFORMANCE
+27.67%
Acacia Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.71 | $4.66 (-1.06%) | $4.75 | $4.64 | 312,057 | $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 |
| 08/22/2024 | $4.74 | $4.67 (-1.48%) | $4.76 | $4.66 | 315,606 | $467.37 M |
| 08/21/2024 | $4.80 | $4.74 (-1.25%) | $4.82 | $4.73 | 181,000 | $474.38 M |
| 08/20/2024 | $4.73 | $4.76 (0.63%) | $4.80 | $4.69 | 174,705 | $476.38 M |
| 08/19/2024 | $4.76 | $4.76 (0%) | $4.77 | $4.70 | 306,617 | $476.38 M |
| 08/16/2024 | $4.68 | $4.75 (1.5%) | $4.79 | $4.68 | 490,928 | $475.38 M |
| 08/15/2024 | $4.67 | $4.67 (0%) | $4.74 | $4.61 | 2.19 M | $467.37 M |
| 08/14/2024 | $4.53 | $4.58 (1.1%) | $4.82 | $4.50 | 456,159 | $458.37 M |
| 08/13/2024 | $4.49 | $4.48 (-0.22%) | $4.54 | $4.42 | 542,800 | $448.36 M |
| 08/12/2024 | $4.52 | $4.49 (-0.66%) | $4.62 | $4.35 | 676,000 | $449.36 M |
| 08/09/2024 | $4.80 | $4.58 (-4.58%) | $4.80 | $4.36 | 954,804 | $458.37 M |
| 08/08/2024 | $4.90 | $4.92 (0.41%) | $4.98 | $4.78 | 285,423 | $492.39 M |
| 08/07/2024 | $4.86 | $4.81 (-1.03%) | $4.91 | $4.80 | 235,900 | $481.38 M |
| 08/06/2024 | $4.71 | $4.79 (1.7%) | $4.86 | $4.64 | 266,937 | $479.38 M |
| 08/05/2024 | $4.76 | $4.67 (-1.89%) | $4.76 | $4.58 | 506,021 | $467.37 M |
| 08/02/2024 | $5.00 | $4.88 (-2.4%) | $5.05 | $4.87 | 532,025 | $488.39 M |
| 08/01/2024 | $5.34 | $5.13 (-3.93%) | $5.37 | $5.10 | 177,800 | $513.41 M |
| 07/31/2024 | $5.40 | $5.35 (-0.93%) | $5.44 | $5.33 | 382,000 | $535.43 M |
| 07/30/2024 | $5.35 | $5.35 (0%) | $5.38 | $5.28 | 164,843 | $535.43 M |
| 07/29/2024 | $5.44 | $5.35 (-1.65%) | $5.50 | $5.33 | 188,625 | $535.43 M |
| 07/26/2024 | $5.49 | $5.42 (-1.28%) | $5.50 | $5.37 | 207,100 | $542.43 M |
| 07/25/2024 | $5.42 | $5.41 (-0.18%) | $5.52 | $5.32 | 370,900 | $541.43 M |
| 07/24/2024 | $5.57 | $5.42 (-2.69%) | $5.61 | $5.42 | 243,900 | $542.43 M |
| 07/23/2024 | $5.51 | $5.62 (2%) | $5.64 | $5.47 | 254,100 | $562.45 M |
| 07/22/2024 | $5.35 | $5.51 (2.99%) | $5.51 | $5.27 | 246,089 | $551.44 M |
| 07/19/2024 | $5.42 | $5.31 (-2.03%) | $5.43 | $5.29 | 198,574 | $531.42 M |
| 07/18/2024 | $5.52 | $5.41 (-1.99%) | $5.61 | $5.39 | 237,217 | $541.43 M |
| 07/17/2024 | $5.60 | $5.57 (-0.54%) | $5.64 | $5.42 | 418,832 | $557.44 M |
| 07/16/2024 | $5.66 | $5.60 (-1.06%) | $5.70 | $5.57 | 353,930 | $560.45 M |
| 07/15/2024 | $5.43 | $5.58 (2.76%) | $5.58 | $5.40 | 543,261 | $558.45 M |
| 07/12/2024 | $5.45 | $5.42 (-0.55%) | $5.53 | $5.40 | 366,721 | $542.43 M |
| 07/11/2024 | $5.32 | $5.38 (1.13%) | $5.46 | $5.32 | 304,278 | $538.43 M |
| 07/10/2024 | $5.21 | $5.26 (0.96%) | $5.27 | $5.18 | 91,598 | $526.42 M |
| 07/09/2024 | $5.24 | $5.21 (-0.57%) | $5.28 | $5.13 | 124,398 | $521.42 M |
| 07/08/2024 | $5.18 | $5.24 (1.16%) | $5.28 | $5.13 | 180,435 | $524.42 M |
| 07/05/2024 | $5.17 | $5.13 (-0.77%) | $5.18 | $5.05 | 150,018 | $513.41 M |
| 07/03/2024 | $5.11 | $5.16 (0.98%) | $5.19 | $5.06 | 112,325 | $516.41 M |
| 07/02/2024 | $4.99 | $5.07 (1.6%) | $5.11 | $4.96 | 121,711 | $507.40 M |
| 07/01/2024 | $5.03 | $4.98 (-0.99%) | $5.10 | $4.95 | 167,677 | $498.40 M |