5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
-15.37%
3 MONTH PERFORMANCE
-13.40%
6 MONTH PERFORMANCE
-22.58%
YEAR-TO-DATE PERFORMANCE
-22.58%
1 YEAR PERFORMANCE
-25.00%
Acacia Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $3.34 | $3.37 (0.9%) | $3.43 | $3.32 | 102.21 K | $323.96 M |
| 08/12/2025 | $3.32 | $3.34 (0.6%) | $3.49 | $3.28 | 414.51 K | $321.08 M |
| 08/11/2025 | $3.25 | $3.29 (1.23%) | $3.29 | $3.24 | 175.02 K | $316.27 M |
| 08/08/2025 | $3.35 | $3.25 (-2.99%) | $3.36 | $3.23 | 282.30 K | $312.43 M |
| 08/07/2025 | $3.28 | $3.33 (1.52%) | $3.35 | $3.18 | 310.90 K | $320.12 M |
| 08/06/2025 | $3.57 | $3.26 (-8.68%) | $3.69 | $3.12 | 716.33 K | $313.39 M |
| 08/05/2025 | $3.56 | $3.59 (0.84%) | $3.65 | $3.56 | 127.52 K | $345.11 M |
| 08/04/2025 | $3.43 | $3.56 (3.79%) | $3.56 | $3.43 | 138.80 K | $342.23 M |
| 08/01/2025 | $3.50 | $3.43 (-2%) | $3.52 | $3.36 | 222.75 K | $329.34 M |
| 07/31/2025 | $3.59 | $3.54 (-1.39%) | $3.64 | $3.52 | 118.01 K | $339.90 M |
| 07/30/2025 | $3.77 | $3.61 (-4.24%) | $3.80 | $3.58 | 226.11 K | $346.63 M |
| 07/29/2025 | $3.84 | $3.74 (-2.6%) | $3.88 | $3.71 | 134.90 K | $359.11 M |
| 07/28/2025 | $3.79 | $3.82 (0.79%) | $3.83 | $3.75 | 160.34 K | $366.79 M |
| 07/25/2025 | $3.80 | $3.77 (-0.79%) | $3.81 | $3.73 | 143.91 K | $361.99 M |
| 07/24/2025 | $3.77 | $3.78 (0.27%) | $3.86 | $3.77 | 110.24 K | $362.95 M |
| 07/23/2025 | $3.73 | $3.79 (1.61%) | $3.80 | $3.69 | 116.10 K | $363.91 M |
| 07/22/2025 | $3.67 | $3.69 (0.54%) | $3.72 | $3.64 | 98.60 K | $354.31 M |
| 07/21/2025 | $3.71 | $3.64 (-1.89%) | $3.79 | $3.63 | 106.73 K | $349.51 M |
| 07/18/2025 | $3.79 | $3.70 (-2.37%) | $3.79 | $3.67 | 115.01 K | $355.27 M |
| 07/17/2025 | $3.76 | $3.76 (0%) | $3.82 | $3.75 | 120.20 K | $361.03 M |
| 07/16/2025 | $3.69 | $3.76 (1.9%) | $3.76 | $3.62 | 177.02 K | $361.03 M |
| 07/15/2025 | $3.78 | $3.66 (-3.17%) | $3.80 | $3.64 | 234.40 K | $351.43 M |
| 07/14/2025 | $3.97 | $3.77 (-5.04%) | $3.97 | $3.74 | 328.13 K | $361.99 M |
| 07/11/2025 | $3.84 | $3.97 (3.39%) | $4.02 | $3.82 | 375.50 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 |
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.
