Accsys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	0.71	0.71	0.70	0.71	0.71	0.85%	102,194
Aug 22, 2025	0.70	0.71	0.70	0.70	0.70	-	89,228
Aug 21, 2025	0.70	0.71	0.70	0.70	0.70	-0.28%	77,459
Aug 20, 2025	0.70	0.71	0.70	0.71	0.71	0.57%	75,571
Aug 19, 2025	0.71	0.71	0.70	0.70	0.70	-0.28%	38,196
Aug 18, 2025	0.71	0.71	0.70	0.70	0.70	-0.42%	64,956
Aug 15, 2025	0.71	0.72	0.71	0.71	0.71	-0.42%	126,540
Aug 14, 2025	0.72	0.72	0.71	0.71	0.71	-1.25%	107,884
Aug 13, 2025	0.72	0.72	0.72	0.72	0.72	0.28%	99,028
Aug 12, 2025	0.72	0.72	0.71	0.72	0.72	0.99%	150,863
Aug 11, 2025	0.71	0.72	0.71	0.71	0.71	-0.28%	128,691
Aug 8, 2025	0.71	0.72	0.71	0.71	0.71	0.28%	126,085
Aug 7, 2025	0.71	0.71	0.70	0.71	0.71	1.72%	104,534
Aug 6, 2025	0.71	0.71	0.70	0.70	0.70	-1.55%	99,001
Aug 5, 2025	0.71	0.71	0.70	0.71	0.71	0.42%	127,859
Aug 4, 2025	0.70	0.72	0.70	0.71	0.71	-0.28%	231,580
Aug 1, 2025	0.70	0.71	0.69	0.71	0.71	0.28%	404,135
Jul 31, 2025	0.72	0.72	0.71	0.71	0.71	-0.56%	75,200
Jul 30, 2025	0.71	0.72	0.70	0.71	0.71	1.14%	106,645
Jul 29, 2025	0.70	0.71	0.70	0.70	0.70	0.29%	93,731
Jul 28, 2025	0.71	0.71	0.70	0.70	0.70	-1.13%	118,866
Jul 25, 2025	0.72	0.72	0.70	0.71	0.71	-0.28%	45,516
Jul 24, 2025	0.71	0.71	0.70	0.71	0.71	0.42%	105,905
Jul 23, 2025	0.70	0.71	0.69	0.71	0.71	2.17%	97,009
Jul 22, 2025	0.72	0.72	0.69	0.69	0.69	-1.70%	159,964
Jul 21, 2025	0.71	0.71	0.70	0.70	0.70	-0.85%	194,728