ACCESS Newswire Inc. Common Stock (ACCS)
3.5500
-0.0200 (-0.56%)
NYSE · Last Trade: Nov 4th, 12:09 AM EST
Historical Prices For ACCESS Newswire Inc. Common Stock (ACCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.66 | 3.85 | 3.50 | 3.55 | 25,886 | 3.55 |
| 11/02/2026 | 3.53 | 3.65 | 3.53 | 3.57 | 3,511 | 3.57 |
| 10/30/2026 | 3.80 | 3.80 | 3.50 | 3.50 | 8,671 | 3.50 |
| 10/29/2026 | 3.74 | 4.01 | 3.74 | 3.75 | 7,055 | 3.75 |
| 10/28/2026 | 4.02 | 4.07 | 3.75 | 3.75 | 10,226 | 3.75 |
| 10/27/2026 | 4.29 | 4.29 | 3.81 | 3.91 | 8,408 | 3.91 |
| 10/26/2026 | 4.33 | 4.34 | 4.15 | 4.18 | 3,968 | 4.18 |
| 10/23/2026 | 4.55 | 4.55 | 4.22 | 4.37 | 12,223 | 4.37 |
| 10/22/2026 | 4.64 | 4.64 | 4.55 | 4.57 | 6,480 | 4.57 |
| 10/21/2026 | 4.57 | 4.63 | 4.55 | 4.56 | 3,159 | 4.56 |
| 10/20/2026 | 4.56 | 4.72 | 4.55 | 4.57 | 11,502 | 4.57 |
| 10/19/2026 | 4.59 | 4.64 | 4.55 | 4.55 | 21,356 | 4.55 |
| 10/16/2026 | 4.65 | 4.65 | 4.55 | 4.60 | 3,967 | 4.60 |
| 10/15/2026 | 4.59 | 4.65 | 4.59 | 4.65 | 861 | 4.65 |
| 10/14/2026 | 4.74 | 4.74 | 4.53 | 4.70 | 8,057 | 4.70 |
| 10/13/2026 | 4.56 | 4.73 | 4.56 | 4.73 | 9,370 | 4.73 |
| 10/12/2026 | 4.57 | 4.66 | 4.55 | 4.55 | 1,143 | 4.55 |
| 10/09/2026 | 4.61 | 4.70 | 4.55 | 4.59 | 5,573 | 4.59 |
| 10/08/2026 | 4.68 | 4.79 | 4.56 | 4.60 | 10,774 | 4.60 |
| 10/07/2026 | 4.90 | 4.90 | 4.52 | 4.80 | 11,996 | 4.80 |
| 10/06/2026 | 4.73 | 4.85 | 4.70 | 4.85 | 8,247 | 4.85 |
| 10/05/2026 | 4.99 | 4.99 | 4.70 | 4.70 | 6,137 | 4.70 |
| 10/02/2026 | 4.77 | 4.77 | 4.71 | 4.71 | 2,180 | 4.71 |
| 10/01/2026 | 4.82 | 4.83 | 4.78 | 4.78 | 2,901 | 4.78 |
| 9/30/2026 | 4.73 | 4.79 | 4.71 | 4.71 | 8,633 | 4.71 |
| 9/29/2026 | 4.72 | 4.79 | 4.72 | 4.79 | 3,054 | 4.79 |
| 9/28/2026 | 4.75 | 4.79 | 4.70 | 4.70 | 9,063 | 4.70 |
| 9/25/2026 | 4.90 | 4.90 | 4.78 | 4.79 | 2,690 | 4.79 |
| 9/24/2026 | 4.88 | 4.89 | 4.76 | 4.76 | 4,099 | 4.76 |
| 9/23/2026 | 4.93 | 4.93 | 4.84 | 4.85 | 4,736 | 4.85 |
| 9/22/2026 | 4.95 | 5.00 | 4.93 | 4.93 | 8,760 | 4.93 |
| 9/21/2026 | 5.08 | 5.08 | 4.94 | 5.00 | 4,659 | 5.00 |
| 9/18/2026 | 4.97 | 5.23 | 4.88 | 5.23 | 6,797 | 5.23 |
| 9/17/2026 | 4.87 | 5.04 | 4.87 | 5.04 | 30,403 | 5.04 |
| 9/16/2026 | 4.97 | 4.97 | 4.82 | 4.83 | 65,494 | 4.83 |
| 9/15/2026 | 4.84 | 4.98 | 4.77 | 4.98 | 26,079 | 4.98 |
| 9/14/2026 | 5.06 | 5.17 | 4.82 | 4.82 | 43,776 | 4.82 |
| 9/11/2026 | 4.89 | 5.20 | 4.88 | 5.20 | 45,071 | 5.20 |
| 9/10/2026 | 4.93 | 5.13 | 4.93 | 5.02 | 24,416 | 5.02 |
| 9/09/2026 | 5.00 | 5.12 | 4.95 | 5.02 | 153,616 | 5.02 |
| 9/08/2026 | 5.21 | 5.26 | 4.91 | 4.99 | 9,679 | 4.99 |
| 9/04/2026 | 5.22 | 5.40 | 5.11 | 5.33 | 7,094 | 5.33 |
| 9/03/2026 | 5.14 | 5.45 | 5.14 | 5.35 | 2,603 | 5.35 |
| 9/02/2026 | 5.27 | 5.49 | 5.11 | 5.29 | 23,164 | 5.29 |
| 9/01/2026 | 5.47 | 5.47 | 5.22 | 5.27 | 12,626 | 5.27 |
| 8/31/2026 | 5.68 | 5.73 | 5.45 | 5.45 | 20,751 | 5.45 |
| 8/28/2026 | 5.35 | 5.83 | 5.35 | 5.71 | 13,264 | 5.71 |
| 8/27/2026 | 5.09 | 5.68 | 5.09 | 5.42 | 21,778 | 5.42 |
| 8/26/2026 | 5.09 | 5.19 | 5.08 | 5.19 | 17,483 | 5.19 |
| 8/25/2026 | 4.97 | 5.22 | 4.90 | 5.13 | 21,373 | 5.13 |
| 8/24/2026 | 4.99 | 5.19 | 4.90 | 4.95 | 67,285 | 4.95 |
| 8/21/2026 | 4.98 | 5.08 | 4.89 | 4.96 | 33,503 | 4.96 |
| 8/20/2026 | 4.90 | 5.28 | 4.90 | 4.95 | 10,454 | 4.95 |
| 8/19/2026 | 5.10 | 5.33 | 4.85 | 4.95 | 37,053 | 4.95 |
| 8/18/2026 | 5.19 | 5.50 | 4.94 | 4.94 | 36,893 | 4.94 |
| 8/17/2026 | 5.17 | 5.96 | 5.03 | 5.10 | 55,978 | 5.10 |
| 8/14/2026 | 4.88 | 5.16 | 4.74 | 4.97 | 30,121 | 4.97 |
| 8/13/2026 | 5.22 | 5.25 | 4.82 | 4.85 | 62,777 | 4.85 |
| 8/12/2026 | 5.40 | 5.58 | 5.05 | 5.20 | 35,388 | 5.20 |
| 8/11/2026 | 6.83 | 6.84 | 4.91 | 5.37 | 110,063 | 5.37 |
| 8/10/2026 | 6.52 | 6.75 | 6.50 | 6.50 | 7,675 | 6.50 |
| 8/07/2026 | 6.80 | 6.88 | 6.57 | 6.76 | 4,157 | 6.76 |
| 8/06/2026 | 6.95 | 7.19 | 6.56 | 6.73 | 13,447 | 6.73 |
| 8/05/2026 | 6.92 | 6.92 | 6.60 | 6.88 | 5,266 | 6.88 |
| 8/04/2026 | 6.74 | 6.85 | 6.60 | 6.65 | 10,538 | 6.65 |