ACTG - ACACIA RESEARCH CORP
4.69
0.050 1.066%
Share volume: 239,989
Last Updated: 05-12-2026
Trading/Patent Owners & Lessors:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$4.64
0.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.62 | $4.62 | $4.70 | $4.70 | $4.61 | $4.61 | $4.69 | $4.69 | 239,989 | $239,989.00 |
| 05-11-2026 | $4.63 | $4.63 | $4.78 | $4.78 | $4.53 | $4.53 | $4.64 | $4.64 | 335,504 | $335,504.00 |
| 05-08-2026 | $4.70 | $4.70 | $4.76 | $4.76 | $4.57 | $4.57 | $4.66 | $4.66 | 277,420 | $277,420.00 |
| 05-07-2026 | $4.83 | $4.83 | $4.88 | $4.88 | $4.51 | $4.51 | $4.71 | $4.71 | 550,356 | $550,356.00 |
| 05-06-2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.06 | $5.06 | $5.07 | $5.07 | 294,101 | $294,101.00 |
| 05-05-2026 | $5.19 | $5.19 | $5.22 | $5.22 | $5.12 | $5.12 | $5.12 | $5.12 | 211,952 | $211,952.00 |
| 05-04-2026 | $5.13 | $5.13 | $5.27 | $5.27 | $5.11 | $5.11 | $5.16 | $5.16 | 244,051 | $244,051.00 |
| 05-01-2026 | $5.08 | $5.08 | $5.14 | $5.14 | $5.05 | $5.05 | $5.13 | $5.13 | 184,437 | $184,437.00 |
| 04-30-2026 | $4.94 | $4.94 | $5.11 | $5.11 | $4.91 | $4.91 | $5.08 | $5.08 | 279,671 | $279,671.00 |
| 04-29-2026 | $4.91 | $4.91 | $5.00 | $5.00 | $4.90 | $4.90 | $4.96 | $4.96 | 194,952 | $194,952.00 |