ACTG | Acacia Res-Ac Techs | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Acacia Res-Ac Techs (ACTG)

NASDAQ

$4.34$0.00 (0.00%)

Price as of Oct 02, 2026 7:30 PM EDT

$423.5M
Market Cap
31.91%
1-Year Change
Business Equipment & Supplies
Industry

1 Month
-6.26%

Low Price$4.27

High Price$4.57
3 Months
-4.41%

Low Price$4.27

High Price$4.82
1 Year
+31.91%

Low Price$3.26

High Price$5.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	4.37	4.38	4.32	4.34	-0.46%	126,917
10/01/2026	4.30	4.36	4.25	4.36	+1.16%	254,255
09/30/2026	4.34	4.38	4.30	4.31	-0.46%	126,443
09/29/2026	4.29	4.34	4.28	4.33	+0.70%	156,057
09/28/2026	4.34	4.34	4.26	4.30	+0.70%	144,292
09/25/2026	4.30	4.43	4.27	4.27	-0.93%	96,678
09/24/2026	4.32	4.34	4.26	4.31	-0.23%	156,259
09/23/2026	4.34	4.39	4.23	4.32	-0.46%	215,359
09/22/2026	4.38	4.42	4.30	4.34	-0.46%	399,962
09/21/2026	4.50	4.50	4.35	4.36	-3.33%	171,661
09/18/2026	4.53	4.53	4.39	4.51	-0.44%	494,324
09/17/2026	4.56	4.57	4.52	4.53	-0.22%	132,094
09/16/2026	4.57	4.61	4.52	4.54	-0.44%	175,099
09/15/2026	4.56	4.60	4.47	4.56	+1.79%	147,013
09/14/2026	4.56	4.61	4.47	4.48	-1.97%	154,026
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