5 DAY PERFORMANCE
-14.20%
1 MONTH PERFORMANCE
-12.55%
3 MONTH PERFORMANCE
-15.08%
6 MONTH PERFORMANCE
+10.19%
YEAR-TO-DATE PERFORMANCE
+9.89%
1 YEAR PERFORMANCE
+11.38%
Acacia Research Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.71 | $4.69 (-0.42%) | $4.76 | $4.66 | 786.74 K | $452.52 M |
| 06/25/2026 | $4.70 | $4.70 (0%) | $4.75 | $4.69 | 129.70 K | $453.49 M |
| 06/24/2026 | $4.78 | $4.70 (-1.67%) | $4.85 | $4.68 | 186.12 K | $453.49 M |
| 06/23/2026 | $4.74 | $4.79 (1.05%) | $4.92 | $4.73 | 298.80 K | $462.17 M |
| 06/22/2026 | $4.85 | $4.74 (-2.27%) | $4.87 | $4.74 | 172.27 K | $457.35 M |
| 06/18/2026 | $4.75 | $4.86 (2.32%) | $4.87 | $4.73 | 256.41 K | $468.93 M |
| 06/17/2026 | $4.67 | $4.71 (0.86%) | $4.74 | $4.64 | 239.03 K | $454.45 M |
| 06/16/2026 | $4.71 | $4.68 (-0.64%) | $4.84 | $4.68 | 491.03 K | $451.56 M |
| 06/15/2026 | $4.70 | $4.70 (0%) | $4.71 | $4.64 | 199.24 K | $453.49 M |
| 06/12/2026 | $4.67 | $4.68 (0.21%) | $4.70 | $4.64 | 222.62 K | $451.56 M |
| 06/11/2026 | $4.71 | $4.66 (-1.06%) | $4.74 | $4.63 | 210.62 K | $449.63 M |
| 06/10/2026 | $4.74 | $4.66 (-1.69%) | $4.81 | $4.66 | 211.83 K | $449.63 M |
| 06/09/2026 | $4.65 | $4.73 (1.72%) | $4.76 | $4.65 | 342.00 K | $456.38 M |
| 06/08/2026 | $4.62 | $4.64 (0.43%) | $4.72 | $4.62 | 219.00 K | $447.70 M |
| 06/05/2026 | $4.69 | $4.62 (-1.49%) | $4.72 | $4.58 | 293.90 K | $445.77 M |
| 06/04/2026 | $4.65 | $4.70 (1.08%) | $4.75 | $4.62 | 227.92 K | $453.49 M |
| 06/03/2026 | $4.75 | $4.64 (-2.32%) | $4.75 | $4.62 | 234.00 K | $447.70 M |
| 06/02/2026 | $4.61 | $4.73 (2.6%) | $4.78 | $4.60 | 250.60 K | $456.38 M |
| 06/01/2026 | $4.62 | $4.63 (0.22%) | $4.69 | $4.59 | 180.26 K | $446.74 M |
| 05/29/2026 | $4.69 | $4.65 (-0.85%) | $4.69 | $4.62 | 238.10 K | $448.67 M |
| 05/28/2026 | $4.66 | $4.70 (0.86%) | $4.76 | $4.64 | 142.10 K | $453.49 M |
| 05/27/2026 | $4.65 | $4.67 (0.43%) | $4.73 | $4.64 | 180.82 K | $450.59 M |
| 05/26/2026 | $4.66 | $4.65 (-0.21%) | $4.68 | $4.58 | 196.50 K | $448.67 M |
| 05/22/2026 | $4.60 | $4.66 (1.3%) | $4.67 | $4.57 | 192.45 K | $449.63 M |
| 05/21/2026 | $4.57 | $4.58 (0.22%) | $4.60 | $4.51 | 155.70 K | $441.91 M |
| 05/20/2026 | $4.57 | $4.59 (0.44%) | $4.64 | $4.56 | 154.03 K | $442.88 M |
| 05/19/2026 | $4.60 | $4.59 (-0.22%) | $4.64 | $4.58 | 195.60 K | $442.88 M |
| 05/18/2026 | $4.58 | $4.64 (1.31%) | $4.72 | $4.56 | 319.51 K | $447.70 M |
| 05/15/2026 | $4.65 | $4.58 (-1.51%) | $4.65 | $4.52 | 179.90 K | $441.91 M |
| 05/14/2026 | $4.72 | $4.67 (-1.06%) | $4.75 | $4.64 | 227.43 K | $450.59 M |
| 05/13/2026 | $4.67 | $4.72 (1.07%) | $4.74 | $4.66 | 232.60 K | $455.42 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 | $494.98 M |
| 04/30/2026 | $4.94 | $5.08 (2.83%) | $5.11 | $4.91 | 279.70 K | $490.15 M |
| 04/29/2026 | $4.91 | $4.96 (1.02%) | $5.00 | $4.90 | 194.95 K | $478.58 M |
| 04/28/2026 | $4.94 | $4.95 (0.2%) | $4.97 | $4.92 | 160.25 K | $477.61 M |
| 04/27/2026 | $4.85 | $4.93 (1.65%) | $4.97 | $4.85 | 165.15 K | $475.68 M |
| 04/24/2026 | $4.81 | $4.86 (1.04%) | $4.89 | $4.73 | 144.43 K | $468.93 M |
| 04/23/2026 | $4.99 | $4.83 (-3.21%) | $5.01 | $4.78 | 346.93 K | $466.03 M |
| 04/22/2026 | $4.94 | $4.97 (0.61%) | $4.98 | $4.93 | 141.70 K | $479.54 M |
| 04/21/2026 | $4.98 | $4.94 (-0.8%) | $5.04 | $4.91 | 243.35 K | $476.65 M |
| 04/20/2026 | $5.01 | $4.97 (-0.8%) | $5.10 | $4.97 | 225.38 K | $479.54 M |
| 04/17/2026 | $5.04 | $5.02 (-0.4%) | $5.05 | $4.93 | 269.70 K | $484.37 M |
| 04/16/2026 | $4.92 | $4.99 (1.42%) | $5.02 | $4.89 | 246.14 K | $481.47 M |
| 04/15/2026 | $4.91 | $4.93 (0.41%) | $5.05 | $4.88 | 138.51 K | $475.68 M |
| 04/14/2026 | $5.00 | $4.95 (-1%) | $5.08 | $4.93 | 184.70 K | $477.61 M |
| 04/13/2026 | $4.86 | $5.00 (2.88%) | $5.06 | $4.83 | 249.50 K | $482.44 M |
| 04/10/2026 | $5.06 | $4.90 (-3.16%) | $5.17 | $4.88 | 142.42 K | $472.79 M |
| 04/09/2026 | $5.02 | $5.06 (0.8%) | $5.12 | $4.94 | 443.10 K | $488.22 M |
| 04/08/2026 | $5.20 | $5.00 (-3.85%) | $5.22 | $4.95 | 336.82 K | $482.44 M |
| 04/07/2026 | $5.02 | $5.13 (2.19%) | $5.18 | $5.00 | 313.25 K | $494.98 M |
| 04/06/2026 | $4.96 | $5.02 (1.21%) | $5.03 | $4.93 | 139.70 K | $484.37 M |
| 04/02/2026 | $4.87 | $5.00 (2.67%) | $5.01 | $4.83 | 216.60 K | $482.44 M |
| 04/01/2026 | $4.82 | $4.92 (2.07%) | $4.96 | $4.81 | 277.44 K | $474.72 M |
| 03/31/2026 | $4.88 | $4.81 (-1.43%) | $4.91 | $4.78 | 216.94 K | $464.10 M |
| 03/30/2026 | $4.90 | $4.84 (-1.22%) | $5.00 | $4.78 | 418.70 K | $467.00 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.
