2m 2m 2m 2m 2m 2m 2m
Acacia Res-Ac Techs (ACTG)
NASDAQ
$4.69+$0.26 (+5.87%)
Price as of Aug 03, 2026 7:34 PM EDT- $427.9MMarket Cap
- 29.15%1-Year Change
- Business Equipment & SuppliesIndustry
Acacia Res-Ac Techs (ACTG)
$4.69+$0.26 (+5.87%)
- 1 Month-4.94%Low Price$4.37High Price$4.66
- 3 Months-12.80%Low Price$4.37High Price$5.12
- 1 Year+29.15%Low Price$3.15High Price$5.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.45 | 4.47 | 4.37 | 4.43 | +0.45% | 132,069 |
07/30/2026 | 4.51 | 4.52 | 4.41 | 4.41 | -2.43% | 157,820 |
07/29/2026 | 4.64 | 4.71 | 4.48 | 4.52 | -2.38% | 256,631 |
07/28/2026 | 4.66 | 4.72 | 4.62 | 4.63 | 0.00% | 164,018 |
07/27/2026 | 4.67 | 4.73 | 4.58 | 4.63 | -0.64% | 222,070 |
07/24/2026 | 4.65 | 4.69 | 4.62 | 4.66 | +0.87% | 183,125 |
07/23/2026 | 4.52 | 4.65 | 4.52 | 4.62 | +1.09% | 115,805 |
07/22/2026 | 4.59 | 4.64 | 4.54 | 4.57 | -0.65% | 195,273 |
07/21/2026 | 4.54 | 4.83 | 4.54 | 4.60 | +1.32% | 323,593 |
07/20/2026 | 4.53 | 4.56 | 4.47 | 4.54 | 0.00% | 240,770 |
07/17/2026 | 4.44 | 4.55 | 4.44 | 4.54 | +1.57% | 292,908 |
07/16/2026 | 4.45 | 4.50 | 4.42 | 4.47 | +0.45% | 196,832 |
07/15/2026 | 4.39 | 4.45 | 4.37 | 4.45 | +1.83% | 131,486 |
07/14/2026 | 4.53 | 4.53 | 4.37 | 4.37 | -0.91% | 124,547 |
07/13/2026 | 4.42 | 4.44 | 4.37 | 4.41 | -0.23% | 112,829 |
07/10/2026 | 4.33 | 4.45 | 4.29 | 4.42 | +0.91% | 515,885 |
07/09/2026 | 4.42 | 4.44 | 4.32 | 4.38 | -1.79% | 322,824 |
07/08/2026 | 4.45 | 4.57 | 4.42 | 4.46 | +0.22% | 154,944 |
07/07/2026 | 4.53 | 4.56 | 4.38 | 4.45 | -1.11% | 293,831 |
07/06/2026 | 4.53 | 4.55 | 4.48 | 4.50 | -0.88% | 214,913 |
07/02/2026 | 4.70 | 4.76 | 4.54 | 4.54 | -3.40% | 183,246 |
07/01/2026 | 4.67 | 4.75 | 4.63 | 4.70 | +0.86% | 184,557 |
06/30/2026 | 4.66 | 4.71 | 4.63 | 4.66 | 0.00% | 221,051 |
06/29/2026 | 4.69 | 4.72 | 4.62 | 4.66 | -0.64% | 334,122 |
06/26/2026 | 4.71 | 4.77 | 4.66 | 4.69 | -0.21% | 786,735 |
06/25/2026 | 4.70 | 4.75 | 4.69 | 4.70 | 0.00% | 129,668 |
06/24/2026 | 4.78 | 4.85 | 4.69 | 4.70 | -1.88% | 186,115 |
06/23/2026 | 4.74 | 4.92 | 4.73 | 4.79 | +1.05% | 298,755 |
06/22/2026 | 4.85 | 4.87 | 4.74 | 4.74 | -2.47% | 172,271 |
06/18/2026 | 4.75 | 4.87 | 4.73 | 4.86 | +3.18% | 256,405 |
06/17/2026 | 4.67 | 4.74 | 4.64 | 4.71 | +0.64% | 239,033 |
06/16/2026 | 4.71 | 4.84 | 4.68 | 4.68 | -0.43% | 491,028 |
06/15/2026 | 4.70 | 4.71 | 4.64 | 4.70 | +0.43% | 199,241 |
06/12/2026 | 4.67 | 4.70 | 4.64 | 4.68 | +0.43% | 222,624 |
06/11/2026 | 4.71 | 4.74 | 4.63 | 4.66 | 0.00% | 210,623 |
06/10/2026 | 4.74 | 4.81 | 4.66 | 4.66 | -1.48% | 211,833 |
06/09/2026 | 4.65 | 4.77 | 4.65 | 4.73 | +1.94% | 341,961 |
06/08/2026 | 4.62 | 4.73 | 4.62 | 4.64 | +0.43% | 218,994 |
06/05/2026 | 4.69 | 4.72 | 4.58 | 4.62 | -1.70% | 293,890 |
06/04/2026 | 4.65 | 4.75 | 4.62 | 4.70 | +1.29% | 227,922 |
06/03/2026 | 4.75 | 4.75 | 4.62 | 4.64 | -1.90% | 233,955 |
06/02/2026 | 4.61 | 4.78 | 4.60 | 4.73 | +2.16% | 250,584 |
06/01/2026 | 4.62 | 4.69 | 4.59 | 4.63 | -0.43% | 180,257 |
05/29/2026 | 4.69 | 4.69 | 4.62 | 4.65 | -1.06% | 238,056 |
05/28/2026 | 4.66 | 4.76 | 4.64 | 4.70 | +0.64% | 142,063 |
05/27/2026 | 4.65 | 4.73 | 4.64 | 4.67 | +0.43% | 180,819 |
05/26/2026 | 4.66 | 4.69 | 4.58 | 4.65 | -0.21% | 196,498 |
05/22/2026 | 4.60 | 4.67 | 4.57 | 4.66 | +1.75% | 192,446 |
05/21/2026 | 4.57 | 4.60 | 4.51 | 4.58 | -0.22% | 155,680 |
05/20/2026 | 4.57 | 4.65 | 4.56 | 4.59 | 0.00% | 154,026 |
05/19/2026 | 4.60 | 4.64 | 4.58 | 4.59 | -1.08% | 195,592 |
05/18/2026 | 4.58 | 4.72 | 4.56 | 4.64 | +1.31% | 319,508 |
05/15/2026 | 4.65 | 4.65 | 4.52 | 4.58 | -1.93% | 179,902 |
05/14/2026 | 4.72 | 4.75 | 4.64 | 4.67 | -1.06% | 227,431 |
05/13/2026 | 4.67 | 4.74 | 4.66 | 4.72 | +0.64% | 232,597 |
05/12/2026 | 4.62 | 4.70 | 4.61 | 4.69 | +1.08% | 239,989 |
05/11/2026 | 4.63 | 4.78 | 4.53 | 4.64 | -0.43% | 335,504 |
05/08/2026 | 4.70 | 4.76 | 4.57 | 4.66 | -0.96% | 277,420 |
05/07/2026 | 4.83 | 4.88 | 4.51 | 4.71 | -7.20% | 550,356 |
05/07/2026 |
-$0.07 Earnings | |||||
05/06/2026 | 5.14 | 5.14 | 5.06 | 5.07 | -0.98% | 294,101 |
05/05/2026 | 5.19 | 5.22 | 5.12 | 5.12 | -0.78% | 211,952 |
05/04/2026 | 5.13 | 5.27 | 5.11 | 5.16 | +0.58% | 244,051 |
05/01/2026 | 5.08 | 5.14 | 5.05 | 5.13 | +0.98% | 184,437 |
04/30/2026 | 4.94 | 5.11 | 4.91 | 5.08 | +2.42% | 279,671 |
04/29/2026 | 4.91 | 5.00 | 4.90 | 4.96 | +0.20% | 194,364 |
04/28/2026 | 4.94 | 4.98 | 4.92 | 4.95 | +0.41% | 160,249 |
04/27/2026 | 4.85 | 4.97 | 4.85 | 4.93 | +1.44% | 164,547 |
04/24/2026 | 4.81 | 4.89 | 4.73 | 4.86 | +0.62% | 144,429 |
04/23/2026 | 4.99 | 5.01 | 4.78 | 4.83 | -2.82% | 346,927 |
04/22/2026 | 4.94 | 4.98 | 4.93 | 4.97 | +0.61% | 141,684 |
04/21/2026 | 4.98 | 5.04 | 4.91 | 4.94 | -0.60% | 243,347 |
04/20/2026 | 5.01 | 5.10 | 4.97 | 4.97 | -1.00% | 225,378 |
04/17/2026 | 5.04 | 5.05 | 4.93 | 5.02 | +0.60% | 269,690 |
04/16/2026 | 4.92 | 5.02 | 4.89 | 4.99 | +1.22% | 246,144 |
04/15/2026 | 4.91 | 5.05 | 4.88 | 4.93 | -0.40% | 138,512 |
04/14/2026 | 5.00 | 5.08 | 4.93 | 4.95 | -1.00% | 184,695 |
04/13/2026 | 4.86 | 5.06 | 4.83 | 5.00 | +2.04% | 249,483 |
04/10/2026 | 5.06 | 5.17 | 4.88 | 4.90 | -3.16% | 142,415 |
04/09/2026 | 5.02 | 5.12 | 4.94 | 5.06 | +1.20% | 443,056 |
04/08/2026 | 5.20 | 5.22 | 4.95 | 5.00 | -2.53% | 336,824 |
04/07/2026 | 5.02 | 5.18 | 5.00 | 5.13 | +2.19% | 313,247 |
04/06/2026 | 4.96 | 5.03 | 4.93 | 5.02 | +0.40% | 139,699 |
04/02/2026 | 4.87 | 5.01 | 4.83 | 5.00 | +1.63% | 216,563 |
04/01/2026 | 4.82 | 4.96 | 4.81 | 4.92 | +2.29% | 277,443 |
03/31/2026 | 4.88 | 4.91 | 4.78 | 4.81 | -0.62% | 216,943 |
03/30/2026 | 4.90 | 5.00 | 4.78 | 4.84 | 0.00% | 418,703 |
03/27/2026 | 4.99 | 4.99 | 4.77 | 4.84 | -3.59% | 375,313 |
03/26/2026 | 4.98 | 5.08 | 4.98 | 5.02 | -0.40% | 261,112 |
03/25/2026 | 5.09 | 5.10 | 4.99 | 5.04 | 0.00% | 351,438 |
03/24/2026 | 4.90 | 5.12 | 4.88 | 5.04 | +2.65% | 433,240 |
03/23/2026 | 4.90 | 4.97 | 4.86 | 4.91 | +1.24% | 227,971 |
03/20/2026 | 4.93 | 4.96 | 4.81 | 4.85 | -1.42% | 599,625 |
03/19/2026 | 4.95 | 5.04 | 4.88 | 4.92 | -2.38% | 302,533 |
03/18/2026 | 5.06 | 5.21 | 4.99 | 5.04 | 0.00% | 509,235 |
03/17/2026 | 4.95 | 5.05 | 4.92 | 5.04 | +2.23% | 491,904 |
03/16/2026 | 4.88 | 4.98 | 4.80 | 4.93 | +1.02% | 598,262 |
03/13/2026 | 4.89 | 4.98 | 4.75 | 4.88 | +0.21% | 452,421 |
03/12/2026 | 5.05 | 5.13 | 4.67 | 4.87 | -2.60% | 897,811 |
03/11/2026 | 4.56 | 5.10 | 4.50 | 5.00 | +20.48% | 2,768,345 |