Accsys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	0.69	0.69	0.68	0.69	0.69	0.73%	77,577
Oct 31, 2025	0.69	0.70	0.68	0.68	0.68	-1.16%	68,515
Oct 30, 2025	0.70	0.70	0.69	0.69	0.69	-1.84%	103,002
Oct 29, 2025	0.71	0.71	0.69	0.71	0.71	-0.14%	92,403
Oct 28, 2025	0.73	0.73	0.70	0.71	0.71	0.14%	151,393
Oct 27, 2025	0.71	0.72	0.71	0.71	0.71	-1.26%	95,305
Oct 24, 2025	0.72	0.72	0.71	0.71	0.71	0.56%	94,220
Oct 23, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	41,957
Oct 22, 2025	0.72	0.73	0.71	0.72	0.72	0.56%	105,737
Oct 21, 2025	0.72	0.72	0.71	0.71	0.71	-0.97%	54,556
Oct 20, 2025	0.71	0.72	0.70	0.72	0.72	3.31%	161,978
Oct 17, 2025	0.72	0.72	0.65	0.70	0.70	-3.47%	540,956
Oct 16, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	113,420
Oct 15, 2025	0.74	0.75	0.73	0.73	0.73	-0.27%	90,636
Oct 14, 2025	0.74	0.75	0.73	0.73	0.73	-1.08%	92,236
Oct 13, 2025	0.74	0.75	0.74	0.74	0.74	-	52,678
Oct 10, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	124,227
Oct 9, 2025	0.76	0.76	0.75	0.75	0.75	-0.92%	46,740
Oct 8, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	95,774
Oct 7, 2025	0.75	0.76	0.75	0.75	0.75	-	126,569
Oct 6, 2025	0.76	0.76	0.75	0.75	0.75	-0.53%	141,802
Oct 3, 2025	0.77	0.77	0.75	0.76	0.76	-1.56%	208,607
Oct 2, 2025	0.77	0.77	0.76	0.77	0.77	-0.13%	72,919
Oct 1, 2025	0.76	0.77	0.76	0.77	0.77	0.92%	85,911
Sep 30, 2025	0.77	0.77	0.76	0.76	0.76	-0.26%	120,629
Sep 29, 2025	0.76	0.77	0.76	0.76	0.76	0.53%	90,596
Sep 26, 2025	0.78	0.78	0.76	0.76	0.76	-2.06%	240,954
Sep 25, 2025	0.80	0.80	0.78	0.78	0.78	-1.77%	243,402
Sep 24, 2025	0.79	0.80	0.77	0.79	0.79	-1.00%	605,652
Sep 23, 2025	0.77	0.80	0.77	0.80	0.80	3.37%	427,414
Sep 22, 2025	0.75	0.77	0.75	0.77	0.77	3.49%	270,405
Sep 19, 2025	0.74	0.75	0.74	0.75	0.75	0.54%	56,678
Sep 18, 2025	0.74	0.75	0.74	0.74	0.74	0.27%	132,362
Sep 17, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	106,192
Sep 16, 2025	0.75	0.75	0.74	0.75	0.75	-	46,528
Sep 15, 2025	0.73	0.76	0.73	0.75	0.75	2.60%	244,385
Sep 12, 2025	0.74	0.75	0.73	0.73	0.73	-	222,571
Sep 11, 2025	0.75	0.75	0.73	0.73	0.73	0.27%	81,503
Sep 10, 2025	0.74	0.75	0.73	0.73	0.73	-2.28%	111,442
Sep 9, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	71,805
Sep 8, 2025	0.76	0.76	0.75	0.75	0.75	-	208,361
Sep 5, 2025	0.76	0.77	0.75	0.75	0.75	1.21%	221,449
Sep 4, 2025	0.74	0.75	0.74	0.74	0.74	0.27%	163,963
Sep 3, 2025	0.75	0.75	0.74	0.74	0.74	-1.07%	130,543
Sep 2, 2025	0.74	0.75	0.73	0.75	0.75	2.33%	297,706
Sep 1, 2025	0.73	0.74	0.72	0.73	0.73	0.14%	81,219
Aug 29, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	58,905
Aug 28, 2025	0.75	0.75	0.73	0.74	0.74	-1.87%	181,661
Aug 27, 2025	0.71	0.75	0.71	0.75	0.75	5.49%	508,051
Aug 26, 2025	0.71	0.71	0.71	0.71	0.71	-	57,848