MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACTG — Acacia Research Corporation
NasdaqAcacia Research Corporation
$4.36
+0.05(+1.16%)
- O
- 4.30
- H
- 4.36
- L
- 4.25
- V
- 213.55K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.36
Period Return+49.32%
Period High$5.27
Period Low$2.80
Avg Daily Volume230.7K
Total Trading Days365
ACTG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.30 | $4.36 | $4.25 | $4.36 | +$0.05 | +1.16% | 213,547 | $4.30 | $4.25 $4.36 |
| Sep 30, 2026 | $4.34 | $4.38 | $4.30 | $4.31 | $-0.02 | -0.46% | 126,444 | $4.32 | $4.30 $4.38 |
| Sep 29, 2026 | $4.29 | $4.34 | $4.28 | $4.33 | +$0.03 | +0.70% | 156,058 | $4.32 | $4.28 $4.34 |
| Sep 28, 2026 | $4.34 | $4.34 | $4.26 | $4.30 | +$0.03 | +0.70% | 144,293 | $4.30 | $4.26 $4.34 |
| Sep 25, 2026 | $4.30 | $4.43 | $4.27 | $4.27 | $-0.04 | -0.93% | 96,679 | $4.28 | $4.27 $4.43 |
| Sep 24, 2026 | $4.32 | $4.34 | $4.26 | $4.31 | $-0.01 | -0.23% | 156,260 | $4.30 | $4.26 $4.34 |
| Sep 23, 2026 | $4.34 | $4.39 | $4.23 | $4.32 | $-0.02 | -0.46% | 215,360 | $4.29 | $4.23 $4.39 |
| Sep 22, 2026 | $4.38 | $4.42 | $4.30 | $4.34 | $-0.02 | -0.46% | 399,962 | $4.33 | $4.30 $4.42 |
| Sep 21, 2026 | $4.50 | $4.50 | $4.35 | $4.36 | $-0.15 | -3.33% | 171,661 | $4.39 | $4.35 $4.50 |
| Sep 18, 2026 | $4.53 | $4.53 | $4.39 | $4.51 | $-0.02 | -0.44% | 494,325 | $4.49 | $4.39 $4.53 |
| Sep 17, 2026 | $4.56 | $4.57 | $4.52 | $4.53 | $-0.01 | -0.22% | 132,095 | $4.54 | $4.52 $4.57 |
| Sep 16, 2026 | $4.57 | $4.61 | $4.52 | $4.54 | $-0.02 | -0.44% | 175,099 | $4.54 | $4.52 $4.61 |
| Sep 15, 2026 | $4.56 | $4.60 | $4.47 | $4.56 | +$0.08 | +1.79% | 145,290 | $4.54 | $4.47 $4.60 |
| Sep 14, 2026 | $4.56 | $4.61 | $4.47 | $4.48 | $-0.09 | -1.97% | 151,422 | $4.51 | $4.47 $4.61 |
| Sep 11, 2026 | $4.61 | $4.61 | $4.55 | $4.57 | +$0.00 | +0.00% | 188,724 | $4.57 | $4.55 $4.61 |
| Sep 10, 2026 | $4.55 | $4.60 | $4.55 | $4.57 | +$0.01 | +0.22% | 177,781 | $4.57 | $4.55 $4.60 |
| Sep 9, 2026 | $4.53 | $4.60 | $4.53 | $4.56 | +$0.00 | +0.00% | 139,384 | $4.56 | $4.53 $4.60 |
| Sep 8, 2026 | $4.55 | $4.59 | $4.51 | $4.56 | +$0.02 | +0.44% | 167,215 | $4.56 | $4.51 $4.59 |
| Sep 4, 2026 | $4.51 | $4.55 | $4.50 | $4.54 | +$0.03 | +0.67% | 132,844 | $4.53 | $4.50 $4.55 |
| Sep 3, 2026 | $4.61 | $4.67 | $4.49 | $4.51 | $-0.12 | -2.59% | 202,008 | $4.55 | $4.49 $4.67 |
| Sep 2, 2026 | $4.54 | $4.65 | $4.54 | $4.63 | +$0.11 | +2.43% | 188,829 | $4.61 | $4.54 $4.65 |
| Sep 1, 2026 | $4.41 | $4.56 | $4.39 | $4.52 | +$0.08 | +1.80% | 247,109 | $4.51 | $4.39 $4.56 |
| Aug 31, 2026 | $4.49 | $4.51 | $4.38 | $4.44 | $-0.03 | -0.67% | 197,248 | $4.44 | $4.38 $4.51 |
| Aug 28, 2026 | $4.51 | $4.51 | $4.47 | $4.47 | $-0.02 | -0.45% | 110,428 | $4.48 | $4.47 $4.51 |
| Aug 27, 2026 | $4.48 | $4.51 | $4.46 | $4.49 | +$0.00 | +0.00% | 62,652 | $4.49 | $4.46 $4.51 |
| Aug 26, 2026 | $4.50 | $4.52 | $4.47 | $4.49 | $-0.01 | -0.22% | 112,795 | $4.49 | $4.47 $4.52 |
| Aug 25, 2026 | $4.51 | $4.55 | $4.50 | $4.50 | $-0.01 | -0.22% | 94,034 | $4.52 | $4.50 $4.55 |
| Aug 24, 2026 | $4.50 | $4.57 | $4.48 | $4.51 | +$0.00 | +0.00% | 215,803 | $4.51 | $4.48 $4.57 |
| Aug 21, 2026 | $4.52 | $4.56 | $4.47 | $4.51 | +$0.00 | +0.00% | 216,694 | $4.50 | $4.47 $4.56 |
| Aug 20, 2026 | $4.52 | $4.55 | $4.50 | $4.51 | $-0.04 | -0.88% | 129,074 | $4.52 | $4.50 $4.55 |