5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
+3.66%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
+12.97%
YEAR-TO-DATE PERFORMANCE
+21.12%
1 YEAR PERFORMANCE
+34.42%
Acacia Research Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.60 | $4.55 (-1.09%) | $4.60 | $4.54 | 12.72 K | |
| 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 |
| 07/08/2026 | $4.45 | $4.46 (0.22%) | $4.57 | $4.42 | 154.94 K | $430.33 M |
| 07/07/2026 | $4.53 | $4.45 (-1.77%) | $4.56 | $4.38 | 293.83 K | $429.37 M |
| 07/06/2026 | $4.53 | $4.50 (-0.66%) | $4.55 | $4.48 | 214.91 K | $434.19 M |
| 07/02/2026 | $4.70 | $4.54 (-3.4%) | $4.76 | $4.54 | 183.25 K | $438.05 M |
| 07/01/2026 | $4.67 | $4.70 (0.64%) | $4.75 | $4.63 | 184.60 K | $453.49 M |
| 06/30/2026 | $4.66 | $4.66 (0%) | $4.71 | $4.63 | 221.10 K | $449.63 M |
| 06/29/2026 | $4.69 | $4.66 (-0.64%) | $4.72 | $4.62 | 334.12 K | $449.63 M |
| 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 |
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.
