Acacia Research Corporation - Common Stock (ACTG)

Historical Prices For Acacia Research Corporation - Common Stock (ACTG)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	2.87	3.20	2.84	3.00	656,232	3.00
4/04/2025	3.00	3.01	2.76	2.88	758,099	2.88
4/03/2025	3.18	3.24	3.04	3.04	306,125	3.04
4/02/2025	3.31	3.43	3.29	3.35	307,774	3.35
4/01/2025	3.19	3.40	3.14	3.36	603,193	3.36
3/31/2025	3.29	3.29	3.19	3.20	230,216	3.20
3/28/2025	3.36	3.38	3.29	3.31	134,095	3.31
3/27/2025	3.35	3.36	3.28	3.36	233,229	3.36
3/26/2025	3.37	3.42	3.33	3.34	130,488	3.34
3/25/2025	3.40	3.40	3.34	3.36	181,284	3.36
3/24/2025	3.48	3.48	3.39	3.40	315,506	3.40
3/21/2025	3.43	3.44	3.37	3.42	458,343	3.42
3/20/2025	3.48	3.48	3.40	3.45	311,950	3.45
3/19/2025	3.44	3.49	3.38	3.48	243,668	3.48
3/18/2025	3.50	3.50	3.42	3.44	251,199	3.44
3/17/2025	3.61	3.61	3.48	3.51	319,599	3.51
3/14/2025	3.64	3.68	3.42	3.58	529,229	3.58
3/13/2025	4.24	4.24	3.56	3.61	1,158,234	3.61
3/12/2025	4.24	4.26	4.15	4.22	185,860	4.22
3/11/2025	4.22	4.26	4.20	4.23	141,433	4.23
3/10/2025	4.15	4.25	4.15	4.19	314,827	4.19
3/07/2025	4.07	4.22	4.04	4.19	290,970	4.19
3/06/2025	3.94	4.11	3.92	4.09	210,761	4.09
3/05/2025	3.94	3.99	3.90	3.98	245,305	3.98
3/04/2025	3.94	4.00	3.88	3.94	321,550	3.94
3/03/2025	4.20	4.20	3.97	3.99	426,468	3.99
2/28/2025	4.19	4.21	4.14	4.20	127,229	4.20
2/27/2025	4.24	4.25	4.16	4.16	138,182	4.16
2/26/2025	4.18	4.25	4.18	4.24	69,398	4.24
2/25/2025	4.22	4.25	4.17	4.19	111,771	4.19
2/24/2025	4.26	4.26	4.17	4.23	222,109	4.23
2/21/2025	4.38	4.39	4.21	4.21	113,104	4.21
2/20/2025	4.37	4.39	4.32	4.34	56,407	4.34
2/19/2025	4.36	4.40	4.31	4.40	63,898	4.40
2/18/2025	4.33	4.41	4.30	4.38	93,205	4.38
2/14/2025	4.37	4.41	4.34	4.35	104,275	4.35
2/13/2025	4.22	4.36	4.20	4.34	143,110	4.34
2/12/2025	4.25	4.29	4.17	4.22	90,850	4.22
2/11/2025	4.23	4.29	4.21	4.25	67,398	4.25
2/10/2025	4.26	4.32	4.21	4.25	179,181	4.25
2/07/2025	4.29	4.35	4.22	4.26	149,541	4.26
2/06/2025	4.38	4.38	4.28	4.30	113,881	4.30
2/05/2025	4.31	4.36	4.28	4.35	186,499	4.35
2/04/2025	4.24	4.34	4.24	4.30	110,839	4.30
2/03/2025	4.27	4.33	4.22	4.24	122,956	4.24
1/31/2025	4.40	4.53	4.34	4.36	138,328	4.36
1/30/2025	4.32	4.45	4.31	4.38	135,453	4.38
1/29/2025	4.29	4.30	4.24	4.30	120,623	4.30
1/28/2025	4.34	4.35	4.28	4.30	133,712	4.30
1/27/2025	4.34	4.41	4.32	4.32	125,238	4.32
1/24/2025	4.36	4.38	4.33	4.35	130,088	4.35
1/23/2025	4.41	4.42	4.33	4.37	116,627	4.37
1/22/2025	4.45	4.49	4.39	4.43	217,555	4.43
1/21/2025	4.43	4.45	4.36	4.44	151,808	4.44
1/17/2025	4.40	4.45	4.34	4.39	207,537	4.39
1/16/2025	4.35	4.41	4.31	4.37	120,664	4.37
1/15/2025	4.40	4.44	4.36	4.37	152,577	4.37
1/14/2025	4.36	4.38	4.29	4.33	90,411	4.33
1/13/2025	4.20	4.32	4.17	4.32	183,584	4.32
1/10/2025	4.23	4.24	4.16	4.22	176,094	4.22
1/08/2025	4.31	4.31	4.25	4.26	160,090	4.26