ACCESS Newswire Inc. Common Stock (ACCS)
7.3400
+0.5950 (8.82%)
NYSE · Last Trade: Mar 22nd, 6:19 PM EDT
Historical Prices For ACCESS Newswire Inc. Common Stock (ACCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 6.70 | 7.34 | 6.58 | 7.34 | 69,571 | 7.34 |
| 3/19/2026 | 6.90 | 6.90 | 6.67 | 6.75 | 2,049 | 6.75 |
| 3/18/2026 | 7.03 | 7.03 | 6.91 | 6.91 | 3,885 | 6.91 |
| 3/17/2026 | 6.93 | 7.26 | 6.64 | 7.03 | 10,104 | 7.03 |
| 3/16/2026 | 6.51 | 6.97 | 6.51 | 6.92 | 6,186 | 6.92 |
| 3/13/2026 | 7.14 | 7.15 | 6.78 | 7.15 | 16,283 | 7.15 |
| 3/12/2026 | 7.22 | 7.34 | 7.08 | 7.08 | 1,892 | 7.08 |
| 3/11/2026 | 7.16 | 7.25 | 7.16 | 7.19 | 1,628 | 7.19 |
| 3/10/2026 | 7.31 | 7.39 | 7.26 | 7.26 | 14,945 | 7.26 |
| 3/09/2026 | 7.55 | 7.55 | 7.18 | 7.29 | 31,724 | 7.29 |
| 3/06/2026 | 7.47 | 7.52 | 7.41 | 7.47 | 15,386 | 7.47 |
| 3/05/2026 | 7.51 | 7.55 | 7.30 | 7.41 | 17,693 | 7.41 |
| 3/04/2026 | 7.41 | 7.55 | 7.18 | 7.42 | 19,077 | 7.42 |
| 3/03/2026 | 7.46 | 7.80 | 7.29 | 7.40 | 33,446 | 7.40 |
| 3/02/2026 | 7.16 | 7.46 | 6.98 | 7.23 | 31,493 | 7.23 |
| 2/27/2026 | 7.27 | 7.36 | 6.98 | 7.16 | 44,775 | 7.16 |
| 2/26/2026 | 7.00 | 7.57 | 6.85 | 7.52 | 36,889 | 7.52 |
| 2/25/2026 | 7.17 | 7.17 | 7.00 | 7.01 | 16,548 | 7.01 |
| 2/24/2026 | 7.04 | 7.59 | 7.04 | 7.08 | 33,374 | 7.08 |
| 2/23/2026 | 6.86 | 7.19 | 6.75 | 7.09 | 42,848 | 7.09 |
| 2/20/2026 | 6.80 | 6.85 | 6.75 | 6.82 | 9,950 | 6.82 |
| 2/19/2026 | 7.03 | 7.03 | 6.83 | 6.84 | 15,575 | 6.84 |
| 2/18/2026 | 6.86 | 6.95 | 6.79 | 6.90 | 12,012 | 6.90 |
| 2/17/2026 | 6.93 | 6.93 | 6.77 | 6.88 | 7,260 | 6.88 |
| 2/13/2026 | 7.04 | 7.38 | 6.79 | 7.12 | 21,608 | 7.12 |
| 2/12/2026 | 7.25 | 7.61 | 6.86 | 7.08 | 35,781 | 7.08 |
| 2/11/2026 | 7.31 | 7.50 | 7.11 | 7.25 | 16,819 | 7.25 |
| 2/10/2026 | 7.42 | 7.45 | 7.18 | 7.31 | 12,529 | 7.31 |
| 2/09/2026 | 7.75 | 7.75 | 7.41 | 7.48 | 18,120 | 7.48 |
| 2/06/2026 | 7.82 | 7.95 | 7.51 | 7.62 | 24,555 | 7.62 |
| 2/05/2026 | 8.22 | 8.25 | 7.80 | 7.80 | 13,805 | 7.80 |
| 2/04/2026 | 8.41 | 8.42 | 8.10 | 8.18 | 12,712 | 8.18 |
| 2/03/2026 | 8.51 | 8.61 | 8.35 | 8.36 | 34,259 | 8.36 |
| 2/02/2026 | 8.74 | 8.74 | 8.53 | 8.70 | 5,449 | 8.70 |
| 1/30/2026 | 8.60 | 8.89 | 8.51 | 8.64 | 9,365 | 8.64 |
| 1/29/2026 | 9.23 | 9.23 | 8.30 | 8.63 | 24,876 | 8.63 |
| 1/28/2026 | 9.33 | 9.33 | 9.09 | 9.22 | 9,359 | 9.22 |
| 1/27/2026 | 9.36 | 9.49 | 9.23 | 9.40 | 19,101 | 9.40 |
| 1/26/2026 | 9.80 | 9.81 | 9.25 | 9.35 | 27,925 | 9.35 |
| 1/23/2026 | 9.41 | 9.99 | 9.26 | 9.90 | 23,049 | 9.90 |
| 1/22/2026 | 9.69 | 9.85 | 9.55 | 9.59 | 15,116 | 9.59 |
| 1/21/2026 | 9.76 | 9.80 | 9.52 | 9.52 | 15,352 | 9.52 |
| 1/20/2026 | 9.45 | 9.84 | 9.00 | 9.76 | 12,415 | 9.76 |
| 1/16/2026 | 10.00 | 10.03 | 9.42 | 9.43 | 22,521 | 9.43 |
| 1/15/2026 | 10.43 | 10.59 | 9.77 | 9.77 | 38,451 | 9.77 |
| 1/14/2026 | 10.47 | 10.74 | 10.30 | 10.53 | 21,184 | 10.53 |
| 1/13/2026 | 10.80 | 11.25 | 9.65 | 10.74 | 138,050 | 10.74 |
| 1/12/2026 | 9.69 | 11.34 | 9.69 | 10.80 | 51,951 | 10.80 |
| 1/09/2026 | 9.80 | 10.53 | 9.00 | 9.11 | 102,389 | 9.11 |
| 1/08/2026 | 9.44 | 9.54 | 9.10 | 9.19 | 6,324 | 9.19 |
| 1/07/2026 | 9.04 | 9.04 | 9.04 | 9.04 | 1,029 | 9.04 |
| 1/06/2026 | 9.65 | 9.88 | 9.35 | 9.47 | 8,290 | 9.47 |
| 1/05/2026 | 9.95 | 9.95 | 9.36 | 9.60 | 10,490 | 9.60 |
| 1/02/2026 | 9.28 | 10.19 | 9.15 | 9.81 | 15,713 | 9.81 |
| 12/31/2025 | 8.55 | 9.30 | 8.55 | 9.30 | 8,664 | 9.30 |
| 12/30/2025 | 8.55 | 8.98 | 8.55 | 8.55 | 4,261 | 8.55 |
| 12/29/2025 | 8.51 | 8.99 | 8.51 | 8.55 | 4,767 | 8.55 |
| 12/26/2025 | 8.50 | 8.88 | 8.50 | 8.58 | 6,014 | 8.58 |
| 12/24/2025 | 8.90 | 8.90 | 8.88 | 8.88 | 926 | 8.88 |
| 12/23/2025 | 9.10 | 9.10 | 8.97 | 8.97 | 1,729 | 8.97 |