ACCESS Newswire Inc. Common Stock (ACCS)
5.2300
+0.1900 (3.77%)
NYSE · Last Trade: Sep 19th, 4:47 PM EDT
Historical Prices For ACCESS Newswire Inc. Common Stock (ACCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/03/2026 | 6.75 | 6.92 | 6.50 | 6.64 | 20,057 | 6.64 |
| 7/31/2026 | 7.25 | 7.25 | 6.50 | 6.59 | 16,005 | 6.59 |
| 7/30/2026 | 6.51 | 7.10 | 6.49 | 6.79 | 18,435 | 6.79 |
| 7/29/2026 | 7.02 | 7.04 | 6.60 | 6.80 | 23,780 | 6.80 |
| 7/28/2026 | 6.88 | 7.50 | 6.67 | 7.49 | 14,985 | 7.49 |
| 7/27/2026 | 5.89 | 7.39 | 5.89 | 6.87 | 19,050 | 6.87 |
| 7/24/2026 | 6.50 | 6.59 | 6.38 | 6.58 | 6,282 | 6.58 |
| 7/23/2026 | 6.55 | 6.81 | 6.50 | 6.50 | 6,984 | 6.50 |
| 7/22/2026 | 6.72 | 6.83 | 6.50 | 6.60 | 9,487 | 6.60 |
| 7/21/2026 | 6.35 | 6.64 | 6.35 | 6.64 | 12,207 | 6.64 |
| 7/20/2026 | 6.44 | 7.08 | 6.30 | 6.34 | 10,596 | 6.34 |
| 7/17/2026 | 7.11 | 7.11 | 6.35 | 6.56 | 9,017 | 6.56 |
| 7/16/2026 | 7.29 | 7.33 | 6.90 | 6.94 | 12,374 | 6.94 |
| 7/15/2026 | 7.04 | 7.37 | 7.04 | 7.30 | 23,415 | 7.30 |
| 7/14/2026 | 6.88 | 6.99 | 6.88 | 6.92 | 4,591 | 6.92 |
| 7/13/2026 | 7.13 | 7.17 | 6.85 | 6.85 | 18,949 | 6.85 |
| 7/10/2026 | 7.07 | 7.25 | 6.91 | 7.11 | 17,344 | 7.11 |
| 7/09/2026 | 7.01 | 7.13 | 7.01 | 7.13 | 17,254 | 7.13 |
| 7/08/2026 | 7.25 | 7.34 | 7.07 | 7.19 | 23,611 | 7.19 |
| 7/07/2026 | 7.17 | 7.26 | 7.11 | 7.18 | 9,421 | 7.18 |
| 7/06/2026 | 6.90 | 7.20 | 6.89 | 7.03 | 27,568 | 7.03 |
| 7/02/2026 | 6.70 | 6.90 | 6.70 | 6.89 | 8,843 | 6.89 |
| 7/01/2026 | 6.69 | 6.80 | 6.55 | 6.70 | 15,474 | 6.70 |
| 6/30/2026 | 6.71 | 6.71 | 6.50 | 6.50 | 15,585 | 6.50 |
| 6/29/2026 | 6.77 | 6.85 | 6.37 | 6.68 | 15,035 | 6.68 |
| 6/26/2026 | 6.85 | 6.85 | 6.54 | 6.84 | 18,056 | 6.84 |
| 6/25/2026 | 6.49 | 6.76 | 6.47 | 6.50 | 10,164 | 6.50 |
| 6/24/2026 | 6.40 | 6.81 | 6.40 | 6.70 | 31,272 | 6.70 |
| 6/23/2026 | 5.98 | 6.79 | 5.98 | 6.62 | 32,456 | 6.62 |
| 6/22/2026 | 5.80 | 6.15 | 5.80 | 6.09 | 17,172 | 6.09 |