5 DAY PERFORMANCE
-11.80%
1 MONTH PERFORMANCE
-17.80%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
+12.60%
YEAR-TO-DATE PERFORMANCE
+9.89%
1 YEAR PERFORMANCE
+5.93%
Acacia Research Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.67 | $4.72 (1.07%) | $4.74 | $4.66 | 232.13 K | $453.97 M |
| 05/12/2026 | $4.62 | $4.69 (1.52%) | $4.70 | $4.61 | 240.00 K | $452.52 M |
| 05/11/2026 | $4.63 | $4.64 (0.22%) | $4.78 | $4.53 | 335.50 K | $447.70 M |
| 05/08/2026 | $4.70 | $4.66 (-0.85%) | $4.76 | $4.57 | 277.42 K | $449.63 M |
| 05/07/2026 | $4.83 | $4.71 (-2.48%) | $4.88 | $4.51 | 550.40 K | $454.45 M |
| 05/06/2026 | $5.14 | $5.07 (-1.36%) | $5.14 | $5.06 | 294.10 K | $489.19 M |
| 05/05/2026 | $5.19 | $5.12 (-1.35%) | $5.22 | $5.12 | 212.00 K | $494.01 M |
| 05/04/2026 | $5.13 | $5.16 (0.58%) | $5.27 | $5.11 | 244.10 K | $497.87 M |
| 05/01/2026 | $5.08 | $5.13 (0.98%) | $5.14 | $5.05 | 184.44 K | $494.85 M |
| 04/30/2026 | $4.94 | $5.08 (2.83%) | $5.11 | $4.91 | 279.70 K | $490.02 M |
| 04/29/2026 | $4.91 | $4.96 (1.02%) | $5.00 | $4.90 | 194.95 K | $478.45 M |
| 04/28/2026 | $4.94 | $4.95 (0.2%) | $4.97 | $4.92 | 160.25 K | $477.48 M |
| 04/27/2026 | $4.85 | $4.93 (1.65%) | $4.97 | $4.85 | 165.15 K | $475.55 M |
| 04/24/2026 | $4.81 | $4.86 (1.04%) | $4.89 | $4.73 | 144.43 K | $468.80 M |
| 04/23/2026 | $4.99 | $4.83 (-3.21%) | $5.01 | $4.78 | 346.93 K | $465.91 M |
| 04/22/2026 | $4.94 | $4.97 (0.61%) | $4.98 | $4.93 | 141.70 K | $479.41 M |
| 04/21/2026 | $4.98 | $4.94 (-0.8%) | $5.04 | $4.91 | 243.35 K | $476.52 M |
| 04/20/2026 | $5.01 | $4.97 (-0.8%) | $5.10 | $4.97 | 225.38 K | $479.41 M |
| 04/17/2026 | $5.04 | $5.02 (-0.4%) | $5.05 | $4.93 | 269.70 K | $484.24 M |
| 04/16/2026 | $4.92 | $4.99 (1.42%) | $5.02 | $4.89 | 246.14 K | $481.34 M |
| 04/15/2026 | $4.91 | $4.93 (0.41%) | $5.05 | $4.88 | 138.51 K | $475.55 M |
| 04/14/2026 | $5.00 | $4.95 (-1%) | $5.08 | $4.93 | 184.70 K | $477.48 M |
| 04/13/2026 | $4.86 | $5.00 (2.88%) | $5.06 | $4.83 | 249.50 K | $482.31 M |
| 04/10/2026 | $5.06 | $4.90 (-3.16%) | $5.17 | $4.88 | 142.42 K | $472.66 M |
| 04/09/2026 | $5.02 | $5.06 (0.8%) | $5.12 | $4.94 | 443.10 K | $488.09 M |
| 04/08/2026 | $5.20 | $5.00 (-3.85%) | $5.22 | $4.95 | 336.82 K | $482.31 M |
| 04/07/2026 | $5.02 | $5.13 (2.19%) | $5.18 | $5.00 | 313.25 K | $494.85 M |
| 04/06/2026 | $4.96 | $5.02 (1.21%) | $5.03 | $4.93 | 139.70 K | $484.24 M |
| 04/02/2026 | $4.87 | $5.00 (2.67%) | $5.01 | $4.83 | 216.60 K | $482.31 M |
| 04/01/2026 | $4.82 | $4.92 (2.07%) | $4.96 | $4.81 | 277.44 K | $474.59 M |
| 03/31/2026 | $4.88 | $4.81 (-1.43%) | $4.91 | $4.78 | 216.94 K | $463.98 M |
| 03/30/2026 | $4.90 | $4.84 (-1.22%) | $5.00 | $4.78 | 418.70 K | $466.87 M |
| 03/27/2026 | $4.99 | $4.84 (-3.01%) | $4.99 | $4.76 | 375.31 K | $466.87 M |
| 03/26/2026 | $4.98 | $5.02 (0.8%) | $5.08 | $4.98 | 261.11 K | $484.24 M |
| 03/25/2026 | $5.09 | $5.04 (-0.98%) | $5.10 | $4.99 | 351.44 K | $486.17 M |
| 03/24/2026 | $4.90 | $5.04 (2.86%) | $5.12 | $4.88 | 433.24 K | $486.17 M |
| 03/23/2026 | $4.90 | $4.91 (0.2%) | $4.97 | $4.86 | 228.00 K | $473.63 M |
| 03/20/2026 | $4.93 | $4.85 (-1.62%) | $4.96 | $4.81 | 599.54 K | $467.84 M |
| 03/19/2026 | $4.95 | $4.92 (-0.61%) | $5.04 | $4.88 | 302.53 K | $474.59 M |
| 03/18/2026 | $5.06 | $5.04 (-0.4%) | $5.21 | $4.99 | 509.24 K | $486.17 M |
| 03/17/2026 | $4.95 | $5.04 (1.82%) | $5.05 | $4.92 | 491.90 K | $486.17 M |
| 03/16/2026 | $4.88 | $4.93 (1.02%) | $4.98 | $4.80 | 598.30 K | $475.55 M |
| 03/13/2026 | $4.89 | $4.88 (-0.2%) | $4.98 | $4.75 | 452.42 K | $470.73 M |
| 03/12/2026 | $5.05 | $4.87 (-3.56%) | $5.13 | $4.67 | 897.81 K | $469.77 M |
| 03/11/2026 | $4.56 | $5.00 (9.65%) | $5.10 | $4.50 | 2.77 M | $482.31 M |
| 03/10/2026 | $4.06 | $4.15 (2.22%) | $4.26 | $4.05 | 159.23 K | $400.31 M |
| 03/09/2026 | $4.02 | $4.11 (2.24%) | $4.12 | $3.84 | 486.75 K | $396.46 M |
| 03/06/2026 | $4.04 | $4.08 (0.99%) | $4.14 | $3.97 | 210.00 K | $393.50 M |
| 03/05/2026 | $4.15 | $4.12 (-0.72%) | $4.21 | $4.12 | 96.10 K | $397.35 M |
| 03/04/2026 | $4.15 | $4.19 (0.96%) | $4.26 | $4.15 | 257.92 K | $404.11 M |
| 03/03/2026 | $4.05 | $4.13 (1.98%) | $4.20 | $3.98 | 372.60 K | $398.32 M |
| 03/02/2026 | $4.13 | $4.13 (0%) | $4.16 | $4.01 | 357.53 K | $398.32 M |
| 02/27/2026 | $4.15 | $4.19 (0.96%) | $4.32 | $4.12 | 232.42 K | $404.11 M |
| 02/26/2026 | $4.06 | $4.18 (2.96%) | $4.20 | $4.03 | 195.63 K | $403.14 M |
| 02/25/2026 | $4.05 | $4.07 (0.49%) | $4.08 | $3.99 | 64.71 K | $392.53 M |
| 02/24/2026 | $4.05 | $4.03 (-0.49%) | $4.10 | $4.00 | 198.55 K | $388.67 M |
| 02/23/2026 | $4.12 | $4.04 (-1.94%) | $4.17 | $4.02 | 232.32 K | $389.64 M |
| 02/20/2026 | $4.13 | $4.16 (0.73%) | $4.23 | $4.07 | 275.30 K | $401.21 M |
| 02/19/2026 | $4.05 | $4.12 (1.73%) | $4.14 | $4.03 | 251.10 K | $397.35 M |
| 02/18/2026 | $4.00 | $4.06 (1.5%) | $4.08 | $4.00 | 171.05 K | $391.57 M |
| 02/17/2026 | $4.02 | $4.00 (-0.5%) | $4.04 | $3.93 | 126.50 K | $385.78 M |
| 02/13/2026 | $3.95 | $4.01 (1.52%) | $4.10 | $3.94 | 125.53 K | $386.75 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.
