5 DAY PERFORMANCE
+7.22%
1 MONTH PERFORMANCE
+4.97%
3 MONTH PERFORMANCE
+37.80%
6 MONTH PERFORMANCE
-4.98%
YEAR-TO-DATE PERFORMANCE
-7.60%
1 YEAR PERFORMANCE
-25.46%
Acacia Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $3.84 | $3.97 (3.39%) | $4.02 | $3.82 | 375.45 K | $381.19 M |
| 07/10/2025 | $3.79 | $3.84 (1.32%) | $3.91 | $3.79 | 247.24 K | $368.71 M |
| 07/09/2025 | $3.79 | $3.81 (0.53%) | $3.89 | $3.78 | 167.40 K | $365.83 M |
| 07/08/2025 | $3.71 | $3.79 (2.16%) | $3.82 | $3.71 | 201.32 K | $363.91 M |
| 07/07/2025 | $3.71 | $3.69 (-0.54%) | $3.76 | $3.68 | 144.50 K | $354.31 M |
| 07/03/2025 | $3.76 | $3.74 (-0.53%) | $3.78 | $3.72 | 66.80 K | $359.11 M |
| 07/02/2025 | $3.68 | $3.74 (1.63%) | $3.74 | $3.68 | 102.00 K | $359.11 M |
| 07/01/2025 | $3.55 | $3.67 (3.38%) | $3.73 | $3.52 | 156.81 K | $352.39 M |
| 06/30/2025 | $3.71 | $3.58 (-3.5%) | $3.71 | $3.57 | 117.81 K | $343.74 M |
| 06/27/2025 | $3.62 | $3.69 (1.93%) | $3.69 | $3.60 | 349.71 K | $354.31 M |
| 06/26/2025 | $3.56 | $3.62 (1.69%) | $3.79 | $3.56 | 135.60 K | $347.59 M |
| 06/25/2025 | $3.64 | $3.56 (-2.2%) | $3.64 | $3.55 | 135.01 K | $341.82 M |
| 06/24/2025 | $3.63 | $3.65 (0.55%) | $3.66 | $3.60 | 137.33 K | $350.47 M |
| 06/23/2025 | $3.57 | $3.61 (1.12%) | $3.64 | $3.55 | 124.04 K | $346.63 M |
| 06/20/2025 | $3.69 | $3.58 (-2.98%) | $3.75 | $3.58 | 255.20 K | $343.74 M |
| 06/18/2025 | $3.66 | $3.66 (0%) | $3.72 | $3.60 | 161.04 K | $351.43 M |
| 06/17/2025 | $3.68 | $3.68 (0%) | $3.74 | $3.67 | 145.50 K | $353.35 M |
| 06/16/2025 | $3.69 | $3.72 (0.81%) | $3.77 | $3.68 | 122.80 K | $357.19 M |
| 06/13/2025 | $3.86 | $3.68 (-4.66%) | $3.87 | $3.68 | 170.85 K | $353.35 M |
| 06/12/2025 | $3.78 | $3.81 (0.79%) | $3.86 | $3.77 | 184.83 K | $365.83 M |
| 06/11/2025 | $3.86 | $3.82 (-1.04%) | $3.88 | $3.80 | 381.42 K | $366.79 M |
| 06/10/2025 | $3.83 | $3.83 (0%) | $3.86 | $3.79 | 144.40 K | $367.75 M |
| 06/09/2025 | $3.84 | $3.82 (-0.52%) | $3.91 | $3.79 | 160.40 K | $366.79 M |
| 06/06/2025 | $3.81 | $3.83 (0.52%) | $3.87 | $3.78 | 102.80 K | $367.75 M |
| 06/05/2025 | $3.73 | $3.75 (0.54%) | $3.79 | $3.70 | 99.55 K | $360.07 M |
| 06/04/2025 | $3.77 | $3.72 (-1.33%) | $3.81 | $3.71 | 90.30 K | $357.19 M |
| 06/03/2025 | $3.73 | $3.77 (1.07%) | $3.82 | $3.71 | 193.50 K | $361.99 M |
| 06/02/2025 | $3.74 | $3.71 (-0.8%) | $3.77 | $3.69 | 271.20 K | $356.23 M |
| 05/30/2025 | $3.83 | $3.73 (-2.61%) | $3.83 | $3.71 | 230.61 K | $358.15 M |
| 05/29/2025 | $3.87 | $3.83 (-1.03%) | $3.87 | $3.81 | 67.10 K | $367.75 M |
| 05/28/2025 | $3.86 | $3.83 (-0.78%) | $3.86 | $3.79 | 117.90 K | $367.75 M |
| 05/27/2025 | $3.85 | $3.86 (0.26%) | $3.92 | $3.79 | 160.20 K | $370.63 M |
| 05/23/2025 | $3.61 | $3.74 (3.6%) | $3.76 | $3.58 | 178.55 K | $359.11 M |
| 05/22/2025 | $3.80 | $3.67 (-3.42%) | $3.86 | $3.66 | 225.33 K | $352.39 M |
| 05/21/2025 | $3.78 | $3.78 (0%) | $3.83 | $3.75 | 175.95 K | $362.95 M |
| 05/20/2025 | $3.76 | $3.82 (1.6%) | $3.87 | $3.76 | 216.80 K | $366.79 M |
| 05/19/2025 | $3.69 | $3.77 (2.17%) | $3.79 | $3.59 | 247.91 K | $361.99 M |
| 05/16/2025 | $3.71 | $3.72 (0.27%) | $3.76 | $3.66 | 216.10 K | $357.19 M |
| 05/15/2025 | $3.71 | $3.71 (0%) | $3.76 | $3.68 | 148.00 K | $356.23 M |
| 05/14/2025 | $3.86 | $3.73 (-3.37%) | $3.86 | $3.70 | 283.12 K | $358.15 M |
| 05/13/2025 | $3.92 | $3.88 (-1.02%) | $3.99 | $3.86 | 258.83 K | $372.55 M |
| 05/12/2025 | $3.85 | $3.89 (1.04%) | $3.94 | $3.78 | 604.10 K | $373.51 M |
| 05/09/2025 | $3.53 | $3.77 (6.8%) | $3.82 | $3.53 | 455.50 K | $361.99 M |
| 05/08/2025 | $3.59 | $3.54 (-1.39%) | $3.65 | $3.32 | 1.12 M | $351.22 M |
| 05/07/2025 | $3.08 | $3.07 (-0.32%) | $3.13 | $3.03 | 126.64 K | $304.59 M |
| 05/06/2025 | $3.03 | $3.08 (1.65%) | $3.11 | $2.99 | 151.52 K | $305.58 M |
| 05/05/2025 | $3.16 | $3.07 (-2.85%) | $3.16 | $3.06 | 117.10 K | $304.59 M |
| 05/02/2025 | $3.17 | $3.16 (-0.32%) | $3.21 | $3.14 | 180.01 K | $313.52 M |
| 05/01/2025 | $3.11 | $3.15 (1.29%) | $3.16 | $3.04 | 208.30 K | $312.52 M |
| 04/30/2025 | $3.09 | $3.09 (0%) | $3.10 | $3.03 | 154.70 K | $306.57 M |
| 04/29/2025 | $3.08 | $3.13 (1.62%) | $3.14 | $3.04 | 194.40 K | $310.54 M |
| 04/28/2025 | $3.17 | $3.08 (-2.84%) | $3.17 | $3.06 | 216.80 K | $305.58 M |
| 04/25/2025 | $3.03 | $3.13 (3.3%) | $3.23 | $3.03 | 294.00 K | $310.54 M |
| 04/24/2025 | $3.02 | $3.07 (1.66%) | $3.09 | $2.97 | 172.21 K | $304.59 M |
| 04/23/2025 | $2.98 | $2.98 (0%) | $3.04 | $2.97 | 157.65 K | $295.66 M |
| 04/22/2025 | $2.95 | $2.93 (-0.68%) | $2.99 | $2.90 | 189.80 K | $290.70 M |
| 04/21/2025 | $2.88 | $2.92 (1.39%) | $2.93 | $2.80 | 267.73 K | $289.70 M |
| 04/17/2025 | $2.94 | $2.89 (-1.7%) | $2.96 | $2.87 | 180.61 K | $286.73 M |
| 04/16/2025 | $2.98 | $2.94 (-1.34%) | $3.02 | $2.91 | 157.30 K | $291.69 M |
| 04/15/2025 | $3.02 | $3.01 (-0.33%) | $3.13 | $3.00 | 149.75 K | $298.63 M |
| 04/14/2025 | $3.00 | $3.02 (0.67%) | $3.14 | $2.99 | 312.64 K | $299.63 M |
| 04/11/2025 | $2.82 | $2.91 (3.19%) | $2.93 | $2.70 | 1.17 M | $288.71 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.
