5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
-9.87%
3 MONTH PERFORMANCE
-6.16%
6 MONTH PERFORMANCE
-18.77%
YEAR-TO-DATE PERFORMANCE
+9.89%
1 YEAR PERFORMANCE
+19.48%
Acacia Research Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.40 | $4.35 (-1.25%) | $4.40 | $4.34 | 12.08 K | |
| 10/08/2026 | $4.32 | $4.39 (1.62%) | $4.39 | $4.31 | 146.32 K | $425.19 M |
| 10/07/2026 | $4.35 | $4.36 (0.23%) | $4.37 | $4.30 | 129.42 K | $422.28 M |
| 10/06/2026 | $4.30 | $4.37 (1.63%) | $4.38 | $4.24 | 157.11 K | $423.25 M |
| 10/05/2026 | $4.34 | $4.30 (-0.92%) | $4.35 | $4.29 | 101.61 K | $416.47 M |
| 10/02/2026 | $4.37 | $4.34 (-0.69%) | $4.38 | $4.32 | 126.92 K | $420.35 M |
| 10/01/2026 | $4.30 | $4.36 (1.4%) | $4.36 | $4.25 | 254.30 K | $422.28 M |
| 09/30/2026 | $4.34 | $4.31 (-0.69%) | $4.38 | $4.30 | 126.44 K | $417.44 M |
| 09/29/2026 | $4.29 | $4.33 (0.93%) | $4.34 | $4.28 | 156.06 K | $419.38 M |
| 09/28/2026 | $4.34 | $4.30 (-0.92%) | $4.34 | $4.26 | 144.29 K | $416.47 M |
| 09/25/2026 | $4.30 | $4.27 (-0.7%) | $4.43 | $4.26 | 96.68 K | $413.57 M |
| 09/24/2026 | $4.32 | $4.31 (-0.23%) | $4.34 | $4.26 | 156.30 K | $417.44 M |
| 09/23/2026 | $4.34 | $4.32 (-0.46%) | $4.39 | $4.23 | 215.36 K | $418.41 M |
| 09/22/2026 | $4.38 | $4.34 (-0.91%) | $4.42 | $4.30 | 400.00 K | $420.35 M |
| 09/21/2026 | $4.50 | $4.36 (-3.11%) | $4.50 | $4.35 | 171.70 K | $422.28 M |
| 09/18/2026 | $4.53 | $4.51 (-0.44%) | $4.53 | $4.39 | 494.32 K | $436.81 M |
| 09/17/2026 | $4.56 | $4.53 (-0.66%) | $4.57 | $4.52 | 132.10 K | $438.75 M |
| 09/16/2026 | $4.57 | $4.54 (-0.66%) | $4.61 | $4.52 | 175.10 K | $439.72 M |
| 09/15/2026 | $4.56 | $4.56 (0%) | $4.60 | $4.47 | 147.01 K | $441.65 M |
| 09/14/2026 | $4.56 | $4.48 (-1.75%) | $4.61 | $4.47 | 152.73 K | $433.91 M |
| 09/11/2026 | $4.61 | $4.57 (-0.87%) | $4.61 | $4.55 | 187.82 K | $442.62 M |
| 09/10/2026 | $4.55 | $4.57 (0.44%) | $4.60 | $4.55 | 177.80 K | $442.62 M |
| 09/09/2026 | $4.53 | $4.56 (0.66%) | $4.60 | $4.53 | 139.40 K | $441.65 M |
| 09/08/2026 | $4.55 | $4.56 (0.22%) | $4.59 | $4.51 | 167.22 K | $441.65 M |
| 09/04/2026 | $4.51 | $4.54 (0.67%) | $4.55 | $4.50 | 132.84 K | $439.72 M |
| 09/03/2026 | $4.61 | $4.51 (-2.17%) | $4.67 | $4.49 | 202.01 K | $436.81 M |
| 09/02/2026 | $4.54 | $4.63 (1.98%) | $4.65 | $4.54 | 192.40 K | $448.43 M |
| 09/01/2026 | $4.41 | $4.52 (2.49%) | $4.56 | $4.39 | 247.11 K | $437.78 M |
| 08/31/2026 | $4.49 | $4.44 (-1.11%) | $4.51 | $4.38 | 197.25 K | $430.03 M |
| 08/28/2026 | $4.51 | $4.47 (-0.89%) | $4.51 | $4.47 | 110.43 K | $432.94 M |
| 08/27/2026 | $4.48 | $4.49 (0.22%) | $4.51 | $4.46 | 62.70 K | $434.87 M |
| 08/26/2026 | $4.50 | $4.49 (-0.22%) | $4.52 | $4.47 | 112.80 K | $434.87 M |
| 08/25/2026 | $4.51 | $4.50 (-0.22%) | $4.55 | $4.50 | 94.03 K | $435.84 M |
| 08/24/2026 | $4.50 | $4.51 (0.22%) | $4.57 | $4.48 | 215.80 K | $436.81 M |
| 08/21/2026 | $4.52 | $4.51 (-0.22%) | $4.56 | $4.47 | 216.69 K | $436.81 M |
| 08/20/2026 | $4.52 | $4.51 (-0.22%) | $4.55 | $4.50 | 129.10 K | $436.81 M |
| 08/19/2026 | $4.69 | $4.55 (-2.99%) | $4.72 | $4.54 | 202.60 K | $440.69 M |
| 08/18/2026 | $4.66 | $4.67 (0.21%) | $4.75 | $4.60 | 283.74 K | $452.31 M |
| 08/17/2026 | $4.57 | $4.68 (2.41%) | $4.68 | $4.51 | 315.72 K | $453.28 M |
| 08/14/2026 | $4.60 | $4.59 (-0.22%) | $4.64 | $4.51 | 262.02 K | $444.56 M |
| 08/13/2026 | $4.66 | $4.60 (-1.29%) | $4.69 | $4.57 | 173.22 K | $445.53 M |
| 08/12/2026 | $4.62 | $4.66 (0.87%) | $4.68 | $4.59 | 356.60 K | $451.34 M |
| 08/11/2026 | $4.75 | $4.62 (-2.74%) | $4.80 | $4.58 | 458.30 K | $447.46 M |
| 08/10/2026 | $4.83 | $4.77 (-1.24%) | $4.88 | $4.71 | 386.53 K | $461.99 M |
| 08/07/2026 | $4.72 | $4.82 (2.12%) | $4.83 | $4.63 | 275.62 K | $466.84 M |
| 08/06/2026 | $4.55 | $4.67 (2.64%) | $4.83 | $4.55 | 404.13 K | $452.31 M |
| 08/05/2026 | $4.98 | $4.54 (-8.84%) | $4.99 | $4.50 | 681.23 K | $439.72 M |
| 08/04/2026 | $4.62 | $4.61 (-0.22%) | $4.73 | $4.57 | 212.61 K | $446.50 M |
| 08/03/2026 | $4.44 | $4.63 (4.28%) | $4.64 | $4.44 | 248.63 K | $448.43 M |
| 07/31/2026 | $4.45 | $4.43 (-0.45%) | $4.47 | $4.37 | 132.10 K | $427.44 M |
| 07/30/2026 | $4.51 | $4.41 (-2.22%) | $4.52 | $4.41 | 157.82 K | $425.51 M |
| 07/29/2026 | $4.64 | $4.52 (-2.59%) | $4.71 | $4.48 | 256.63 K | $436.12 M |
| 07/28/2026 | $4.66 | $4.63 (-0.64%) | $4.72 | $4.62 | 164.02 K | $446.74 M |
| 07/27/2026 | $4.67 | $4.63 (-0.86%) | $4.73 | $4.58 | 222.10 K | $446.74 M |
| 07/24/2026 | $4.65 | $4.66 (0.22%) | $4.69 | $4.62 | 183.13 K | $449.63 M |
| 07/23/2026 | $4.52 | $4.62 (2.21%) | $4.65 | $4.52 | 115.81 K | $445.77 M |
| 07/22/2026 | $4.59 | $4.57 (-0.44%) | $4.64 | $4.54 | 195.30 K | $440.95 M |
| 07/21/2026 | $4.54 | $4.60 (1.32%) | $4.83 | $4.54 | 323.60 K | $443.84 M |
| 07/20/2026 | $4.53 | $4.54 (0.22%) | $4.56 | $4.47 | 240.80 K | $438.05 M |
| 07/17/2026 | $4.44 | $4.54 (2.25%) | $4.55 | $4.44 | 292.91 K | $438.05 M |
| 07/16/2026 | $4.45 | $4.47 (0.45%) | $4.50 | $4.42 | 196.83 K | $431.30 M |
| 07/15/2026 | $4.39 | $4.45 (1.37%) | $4.45 | $4.37 | 131.50 K | $429.37 M |
| 07/14/2026 | $4.53 | $4.37 (-3.53%) | $4.53 | $4.37 | 135.70 K | $421.65 M |
| 07/13/2026 | $4.42 | $4.41 (-0.23%) | $4.44 | $4.37 | 112.83 K | $425.51 M |
| 07/10/2026 | $4.33 | $4.42 (2.08%) | $4.45 | $4.29 | 515.90 K | $426.47 M |
| 07/09/2026 | $4.44 | $4.38 (-1.35%) | $4.51 | $4.32 | 694.60 K | $422.61 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.
