2m 2m 2m 2m 2m 2m 2m
Acacia Res-Ac Techs (ACTG)
NASDAQ
$4.57-$0.005 (-0.11%)
Price as of Sep 11, 2026 6:10 PM EDT- $446.0MMarket Cap
- 38.91%1-Year Change
- Business Equipment & SuppliesIndustry
Acacia Res-Ac Techs (ACTG)
$4.57-$0.005 (-0.11%)
- 1 Month-1.08%Low Price$4.44High Price$4.68
- 3 Months-1.93%Low Price$4.37High Price$4.86
- 1 Year+38.91%Low Price$3.20High Price$5.16
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.61 | 4.61 | 4.55 | 4.57 | 0.00% | 188,723 |
09/10/2026 | 4.55 | 4.60 | 4.55 | 4.57 | +0.22% | 177,781 |
09/09/2026 | 4.53 | 4.60 | 4.53 | 4.56 | 0.00% | 139,384 |
09/08/2026 | 4.55 | 4.59 | 4.51 | 4.56 | +0.44% | 167,215 |
09/04/2026 | 4.51 | 4.55 | 4.50 | 4.54 | +0.67% | 132,843 |
09/03/2026 | 4.61 | 4.67 | 4.49 | 4.51 | -2.59% | 202,008 |
09/02/2026 | 4.54 | 4.65 | 4.54 | 4.63 | +2.43% | 192,372 |
09/01/2026 | 4.41 | 4.56 | 4.39 | 4.52 | +1.80% | 247,109 |
08/31/2026 | 4.49 | 4.51 | 4.38 | 4.44 | -0.67% | 197,247 |
08/28/2026 | 4.51 | 4.51 | 4.47 | 4.47 | -0.45% | 110,427 |
08/27/2026 | 4.48 | 4.51 | 4.46 | 4.49 | 0.00% | 62,651 |
08/26/2026 | 4.50 | 4.52 | 4.47 | 4.49 | -0.22% | 112,794 |
08/25/2026 | 4.51 | 4.55 | 4.50 | 4.50 | -0.22% | 94,033 |
08/24/2026 | 4.50 | 4.57 | 4.48 | 4.51 | 0.00% | 215,803 |
08/21/2026 | 4.52 | 4.56 | 4.47 | 4.51 | 0.00% | 216,693 |
08/20/2026 | 4.52 | 4.55 | 4.50 | 4.51 | -0.88% | 129,104 |
08/19/2026 | 4.69 | 4.72 | 4.54 | 4.55 | -2.57% | 202,573 |
08/18/2026 | 4.66 | 4.75 | 4.60 | 4.67 | -0.21% | 283,744 |
08/17/2026 | 4.57 | 4.69 | 4.51 | 4.68 | +1.96% | 315,722 |
08/14/2026 | 4.60 | 4.64 | 4.51 | 4.59 | -0.22% | 262,024 |
08/13/2026 | 4.66 | 4.69 | 4.57 | 4.60 | -1.29% | 173,218 |
08/12/2026 | 4.62 | 4.69 | 4.59 | 4.66 | +0.87% | 356,556 |
08/11/2026 | 4.75 | 4.80 | 4.58 | 4.62 | -3.14% | 458,297 |
08/10/2026 | 4.83 | 4.88 | 4.71 | 4.77 | -1.04% | 386,529 |
08/07/2026 | 4.72 | 4.83 | 4.63 | 4.82 | +3.21% | 275,619 |
08/06/2026 | 4.55 | 4.83 | 4.55 | 4.67 | +2.86% | 404,134 |
08/05/2026 | 4.98 | 4.99 | 4.50 | 4.54 | -1.52% | 681,231 |
08/05/2026 |
$0.13 Earnings | |||||
08/04/2026 | 4.62 | 4.73 | 4.57 | 4.61 | -0.43% | 212,612 |
08/03/2026 | 4.44 | 4.65 | 4.44 | 4.63 | +4.51% | 248,631 |
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 |