5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
+3.95%
3 MONTH PERFORMANCE
-25.47%
6 MONTH PERFORMANCE
-31.15%
YEAR-TO-DATE PERFORMANCE
-27.19%
1 YEAR PERFORMANCE
-37.05%
Acacia Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/10/2025 | $2.93 | $2.84 (-3.07%) | $2.97 | $2.77 | 490.14 K | $281.77 M |
| 04/09/2025 | $2.92 | $2.99 (2.4%) | $3.09 | $2.85 | 325.02 K | $296.65 M |
| 04/08/2025 | $3.05 | $2.94 (-3.61%) | $3.18 | $2.90 | 421.91 K | $291.69 M |
| 04/07/2025 | $2.87 | $3.00 (4.53%) | $3.20 | $2.84 | 656.23 K | $297.64 M |
| 04/04/2025 | $3.00 | $2.95 (-1.67%) | $3.01 | $2.76 | 758.10 K | $292.68 M |
| 04/03/2025 | $3.18 | $3.04 (-4.4%) | $3.24 | $3.04 | 306.13 K | $301.61 M |
| 04/02/2025 | $3.31 | $3.35 (1.21%) | $3.43 | $3.30 | 307.80 K | $332.37 M |
| 04/01/2025 | $3.19 | $3.36 (5.33%) | $3.40 | $3.14 | 603.20 K | $333.36 M |
| 03/31/2025 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.19 | 230.22 K | $317.48 M |
| 03/28/2025 | $3.36 | $3.31 (-1.49%) | $3.38 | $3.29 | 134.10 K | $328.40 M |
| 03/27/2025 | $3.35 | $3.36 (0.3%) | $3.36 | $3.28 | 233.23 K | $333.36 M |
| 03/26/2025 | $3.37 | $3.34 (-0.89%) | $3.42 | $3.33 | 130.50 K | $331.37 M |
| 03/25/2025 | $3.40 | $3.36 (-1.18%) | $3.40 | $3.34 | 181.30 K | $333.36 M |
| 03/24/2025 | $3.48 | $3.40 (-2.3%) | $3.48 | $3.39 | 315.51 K | $337.33 M |
| 03/21/2025 | $3.43 | $3.42 (-0.29%) | $3.44 | $3.37 | 458.34 K | $339.31 M |
| 03/20/2025 | $3.48 | $3.45 (-0.86%) | $3.49 | $3.40 | 312.00 K | $342.29 M |
| 03/19/2025 | $3.44 | $3.48 (1.16%) | $3.49 | $3.38 | 243.70 K | $345.26 M |
| 03/18/2025 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.42 | 251.20 K | $341.30 M |
| 03/17/2025 | $3.61 | $3.51 (-2.77%) | $3.61 | $3.48 | 319.60 K | $348.24 M |
| 03/14/2025 | $3.64 | $3.58 (-1.65%) | $3.68 | $3.42 | 529.23 K | $355.19 M |
| 03/13/2025 | $4.24 | $3.61 (-14.86%) | $4.24 | $3.56 | 1.16 M | $360.48 M |
| 03/12/2025 | $4.24 | $4.22 (-0.47%) | $4.26 | $4.15 | 185.90 K | $421.39 M |
| 03/11/2025 | $4.22 | $4.23 (0.24%) | $4.26 | $4.20 | 141.43 K | $422.39 M |
| 03/10/2025 | $4.15 | $4.19 (0.96%) | $4.25 | $4.15 | 315.53 K | $418.39 M |
| 03/07/2025 | $4.07 | $4.19 (2.95%) | $4.22 | $4.04 | 291.00 K | $418.39 M |
| 03/06/2025 | $3.94 | $4.09 (3.81%) | $4.11 | $3.92 | 210.80 K | $408.41 M |
| 03/05/2025 | $3.94 | $3.98 (1.02%) | $3.99 | $3.91 | 245.31 K | $397.42 M |
| 03/04/2025 | $3.94 | $3.94 (0%) | $4.00 | $3.88 | 321.60 K | $393.43 M |
| 03/03/2025 | $4.20 | $3.99 (-5%) | $4.20 | $3.97 | 426.50 K | $398.42 M |
| 02/28/2025 | $4.19 | $4.20 (0.24%) | $4.21 | $4.14 | 127.23 K | $419.39 M |
| 02/27/2025 | $4.24 | $4.16 (-1.89%) | $4.25 | $4.16 | 138.20 K | $415.40 M |
| 02/26/2025 | $4.18 | $4.24 (1.44%) | $4.25 | $4.18 | 69.40 K | $423.38 M |
| 02/25/2025 | $4.22 | $4.19 (-0.71%) | $4.25 | $4.17 | 111.80 K | $418.39 M |
| 02/24/2025 | $4.26 | $4.23 (-0.7%) | $4.26 | $4.17 | 222.11 K | $422.39 M |
| 02/21/2025 | $4.38 | $4.21 (-3.88%) | $4.39 | $4.21 | 113.10 K | $420.39 M |
| 02/20/2025 | $4.37 | $4.34 (-0.69%) | $4.39 | $4.32 | 56.42 K | $433.37 M |
| 02/19/2025 | $4.36 | $4.40 (0.92%) | $4.40 | $4.31 | 63.90 K | $439.36 M |
| 02/18/2025 | $4.33 | $4.38 (1.15%) | $4.41 | $4.30 | 93.21 K | $437.36 M |
| 02/14/2025 | $4.37 | $4.35 (-0.46%) | $4.41 | $4.34 | 104.30 K | $434.37 M |
| 02/13/2025 | $4.22 | $4.34 (2.84%) | $4.36 | $4.20 | 143.11 K | $433.37 M |
| 02/12/2025 | $4.25 | $4.22 (-0.71%) | $4.29 | $4.18 | 90.90 K | $421.39 M |
| 02/11/2025 | $4.23 | $4.25 (0.47%) | $4.29 | $4.21 | 67.40 K | $424.38 M |
| 02/10/2025 | $4.26 | $4.25 (-0.23%) | $4.32 | $4.22 | 179.20 K | $424.38 M |
| 02/07/2025 | $4.29 | $4.26 (-0.7%) | $4.35 | $4.22 | 149.54 K | $425.38 M |
| 02/06/2025 | $4.38 | $4.30 (-1.83%) | $4.38 | $4.28 | 113.90 K | $429.38 M |
| 02/05/2025 | $4.31 | $4.35 (0.93%) | $4.36 | $4.28 | 186.50 K | $434.37 M |
| 02/04/2025 | $4.24 | $4.30 (1.42%) | $4.34 | $4.24 | 110.84 K | $429.38 M |
| 02/03/2025 | $4.27 | $4.24 (-0.7%) | $4.33 | $4.22 | 123.00 K | $423.38 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.
