5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
-3.56%
6 MONTH PERFORMANCE
-8.63%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+7.96%
Acacia Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.24 | $4.22 (-0.47%) | $4.26 | $4.15 | 185,860 | $417.89 M |
| 03/11/2025 | $4.22 | $4.23 (0.24%) | $4.26 | $4.20 | 141,433 | $422.39 M |
| 03/10/2025 | $4.15 | $4.19 (0.96%) | $4.25 | $4.15 | 315,527 | $418.39 M |
| 03/07/2025 | $4.07 | $4.19 (2.95%) | $4.22 | $4.04 | 291,000 | $418.39 M |
| 03/06/2025 | $3.94 | $4.09 (3.81%) | $4.11 | $3.92 | 210,800 | $408.41 M |
| 03/05/2025 | $3.94 | $3.98 (1.02%) | $3.99 | $3.91 | 245,305 | $397.42 M |
| 03/04/2025 | $3.94 | $3.94 (0%) | $4.00 | $3.88 | 321,600 | $393.43 M |
| 03/03/2025 | $4.20 | $3.99 (-5%) | $4.20 | $3.97 | 426,500 | $398.42 M |
| 02/28/2025 | $4.19 | $4.20 (0.24%) | $4.21 | $4.14 | 127,229 | $419.39 M |
| 02/27/2025 | $4.24 | $4.16 (-1.89%) | $4.25 | $4.16 | 138,200 | $415.40 M |
| 02/26/2025 | $4.18 | $4.24 (1.44%) | $4.25 | $4.18 | 69,400 | $423.38 M |
| 02/25/2025 | $4.22 | $4.19 (-0.71%) | $4.25 | $4.17 | 111,800 | $418.39 M |
| 02/24/2025 | $4.26 | $4.23 (-0.7%) | $4.26 | $4.17 | 222,109 | $422.39 M |
| 02/21/2025 | $4.38 | $4.21 (-3.88%) | $4.39 | $4.21 | 113,104 | $420.39 M |
| 02/20/2025 | $4.37 | $4.34 (-0.69%) | $4.39 | $4.32 | 56,423 | $433.37 M |
| 02/19/2025 | $4.36 | $4.40 (0.92%) | $4.40 | $4.31 | 63,900 | $439.36 M |
| 02/18/2025 | $4.33 | $4.38 (1.15%) | $4.41 | $4.30 | 93,205 | $437.36 M |
| 02/14/2025 | $4.37 | $4.35 (-0.46%) | $4.41 | $4.34 | 104,300 | $434.37 M |
| 02/13/2025 | $4.22 | $4.34 (2.84%) | $4.36 | $4.20 | 143,110 | $433.37 M |
| 02/12/2025 | $4.25 | $4.22 (-0.71%) | $4.29 | $4.18 | 90,900 | $421.39 M |
| 02/11/2025 | $4.23 | $4.25 (0.47%) | $4.29 | $4.21 | 67,400 | $424.38 M |
| 02/10/2025 | $4.26 | $4.25 (-0.23%) | $4.32 | $4.22 | 179,200 | $424.38 M |
| 02/07/2025 | $4.29 | $4.26 (-0.7%) | $4.35 | $4.22 | 149,541 | $425.38 M |
| 02/06/2025 | $4.38 | $4.30 (-1.83%) | $4.38 | $4.28 | 113,900 | $429.38 M |
| 02/05/2025 | $4.31 | $4.35 (0.93%) | $4.36 | $4.28 | 186,500 | $434.37 M |
| 02/04/2025 | $4.24 | $4.30 (1.42%) | $4.34 | $4.24 | 110,839 | $429.38 M |
| 02/03/2025 | $4.27 | $4.24 (-0.7%) | $4.33 | $4.22 | 123,000 | $423.38 M |
| 01/31/2025 | $4.40 | $4.36 (-0.91%) | $4.53 | $4.35 | 138,328 | $435.37 M |
| 01/30/2025 | $4.32 | $4.38 (1.39%) | $4.45 | $4.31 | 135,500 | $437.36 M |
| 01/29/2025 | $4.29 | $4.30 (0.23%) | $4.30 | $4.24 | 120,623 | $429.38 M |
| 01/28/2025 | $4.34 | $4.30 (-0.92%) | $4.35 | $4.28 | 133,712 | $429.38 M |
| 01/27/2025 | $4.34 | $4.32 (-0.46%) | $4.41 | $4.32 | 125,238 | $431.37 M |
| 01/24/2025 | $4.36 | $4.35 (-0.23%) | $4.38 | $4.33 | 130,100 | $434.37 M |
| 01/23/2025 | $4.41 | $4.37 (-0.91%) | $4.42 | $4.33 | 116,627 | $436.37 M |
| 01/22/2025 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.39 | 217,600 | $442.36 M |
| 01/21/2025 | $4.43 | $4.44 (0.23%) | $4.45 | $4.36 | 151,808 | $443.35 M |
| 01/17/2025 | $4.40 | $4.39 (-0.23%) | $4.45 | $4.34 | 207,537 | $438.36 M |
| 01/16/2025 | $4.35 | $4.37 (0.46%) | $4.41 | $4.31 | 120,700 | $436.37 M |
| 01/15/2025 | $4.40 | $4.37 (-0.68%) | $4.44 | $4.36 | 152,600 | $436.37 M |
| 01/14/2025 | $4.36 | $4.33 (-0.69%) | $4.38 | $4.29 | 90,411 | $432.37 M |
| 01/13/2025 | $4.20 | $4.32 (2.86%) | $4.32 | $4.17 | 183,600 | $431.37 M |
| 01/10/2025 | $4.23 | $4.22 (-0.24%) | $4.24 | $4.16 | 176,100 | $421.39 M |
| 01/08/2025 | $4.31 | $4.26 (-1.16%) | $4.31 | $4.25 | 160,100 | $425.38 M |
| 01/07/2025 | $4.37 | $4.32 (-1.14%) | $4.39 | $4.26 | 163,400 | $431.37 M |
| 01/06/2025 | $4.35 | $4.34 (-0.23%) | $4.39 | $4.33 | 127,200 | $433.37 M |
| 01/03/2025 | $4.38 | $4.32 (-1.37%) | $4.38 | $4.31 | 144,679 | $431.37 M |
| 01/02/2025 | $4.37 | $4.35 (-0.46%) | $4.48 | $4.33 | 188,100 | $434.37 M |
| 12/31/2024 | $4.36 | $4.34 (-0.46%) | $4.39 | $4.31 | 208,900 | $433.37 M |
| 12/30/2024 | $4.35 | $4.33 (-0.46%) | $4.36 | $4.25 | 122,823 | $432.37 M |
| 12/27/2024 | $4.44 | $4.37 (-1.58%) | $4.47 | $4.34 | 132,600 | $436.37 M |
| 12/26/2024 | $4.49 | $4.44 (-1.11%) | $4.53 | $4.43 | 147,045 | $443.35 M |
| 12/24/2024 | $4.47 | $4.51 (0.89%) | $4.53 | $4.45 | 98,000 | $450.34 M |
| 12/23/2024 | $4.42 | $4.45 (0.68%) | $4.51 | $4.42 | 230,141 | $444.35 M |
| 12/20/2024 | $4.26 | $4.42 (3.76%) | $4.51 | $4.26 | 845,517 | $441.36 M |
| 12/19/2024 | $4.33 | $4.31 (-0.46%) | $4.42 | $4.30 | 304,100 | $430.37 M |
| 12/18/2024 | $4.52 | $4.31 (-4.65%) | $4.54 | $4.29 | 265,357 | $430.37 M |
| 12/17/2024 | $4.45 | $4.50 (1.12%) | $4.51 | $4.44 | 150,300 | $449.35 M |
| 12/16/2024 | $4.46 | $4.49 (0.67%) | $4.51 | $4.45 | 164,332 | $448.35 M |
| 12/13/2024 | $4.50 | $4.48 (-0.44%) | $4.52 | $4.43 | 182,200 | $447.35 M |
| 12/12/2024 | $4.53 | $4.50 (-0.66%) | $4.57 | $4.49 | 251,300 | $449.35 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.
