Accent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.57	0.60	0.56	0.59	0.59	4.42%	2,846,257
Jun 4, 2026	0.56	0.57	0.55	0.57	0.57	1.80%	1,354,955
Jun 3, 2026	0.58	0.58	0.54	0.56	0.56	-3.48%	2,128,547
Jun 2, 2026	0.61	0.62	0.56	0.58	0.58	-6.50%	3,328,882
Jun 1, 2026	0.58	0.62	0.58	0.62	0.62	6.03%	2,628,775
May 29, 2026	0.57	0.61	0.56	0.58	0.58	1.75%	6,584,842
May 28, 2026	0.57	0.58	0.55	0.57	0.57	0.88%	1,740,833
May 27, 2026	0.55	0.57	0.55	0.57	0.57	1.80%	2,168,306
May 26, 2026	0.55	0.56	0.54	0.56	0.56	-0.89%	1,226,433
May 25, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	1,450,009
May 22, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	2,154,495
May 21, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	2,672,064
May 20, 2026	0.56	0.57	0.54	0.55	0.55	-2.65%	2,544,084
May 19, 2026	0.57	0.58	0.55	0.57	0.57	-	2,153,038
May 18, 2026	0.57	0.60	0.56	0.57	0.57	-	2,529,493
May 15, 2026	0.56	0.57	0.55	0.57	0.57	0.89%	1,527,446
May 14, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	2,851,100
May 13, 2026	0.58	0.60	0.56	0.57	0.57	1.79%	3,080,909
May 12, 2026	0.56	0.57	0.55	0.56	0.56	-	3,153,220
May 11, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	1,112,779
May 8, 2026	0.56	0.59	0.55	0.57	0.57	2.70%	1,965,101
May 7, 2026	0.55	0.57	0.54	0.56	0.56	1.83%	4,164,432
May 6, 2026	0.53	0.55	0.51	0.55	0.55	3.81%	4,632,832
May 5, 2026	0.52	0.55	0.51	0.53	0.53	-2.78%	8,022,084
May 4, 2026	0.60	0.60	0.53	0.54	0.54	-12.90%	11,285,890
May 1, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	2,022,968
Apr 30, 2026	0.62	0.63	0.62	0.62	0.62	-0.81%	2,141,232
Apr 29, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	3,071,700
Apr 28, 2026	0.65	0.65	0.62	0.63	0.63	-2.33%	2,976,913
Apr 27, 2026	0.63	0.65	0.63	0.65	0.65	3.20%	1,652,394
Apr 24, 2026	0.63	0.63	0.61	0.63	0.63	0.81%	2,675,139
Apr 23, 2026	0.64	0.64	0.61	0.62	0.62	-3.88%	4,368,867
Apr 22, 2026	0.67	0.67	0.64	0.65	0.65	-4.44%	4,672,673
Apr 21, 2026	0.68	0.69	0.66	0.68	0.68	-	2,751,831
Apr 20, 2026	0.67	0.68	0.66	0.68	0.68	1.50%	2,070,025
Apr 17, 2026	0.68	0.68	0.66	0.67	0.67	-2.21%	2,246,479
Apr 16, 2026	0.69	0.70	0.67	0.68	0.68	-0.73%	3,064,252
Apr 15, 2026	0.70	0.71	0.68	0.69	0.69	-0.72%	2,073,069
Apr 14, 2026	0.70	0.71	0.68	0.69	0.69	-	2,634,598
Apr 13, 2026	0.67	0.70	0.66	0.69	0.69	2.22%	3,620,679
Apr 10, 2026	0.71	0.72	0.67	0.68	0.68	-4.93%	5,696,432
Apr 9, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	2,294,439
Apr 8, 2026	0.75	0.77	0.72	0.73	0.73	-1.36%	4,959,587
Apr 7, 2026	0.72	0.74	0.72	0.74	0.74	2.80%	2,345,222
Apr 2, 2026	0.76	0.76	0.71	0.72	0.72	-5.30%	6,214,322
Apr 1, 2026	0.75	0.78	0.74	0.76	0.76	1.34%	4,167,169
Mar 31, 2026	0.73	0.76	0.71	0.75	0.75	3.47%	4,734,742
Mar 30, 2026	0.77	0.77	0.72	0.72	0.72	-6.49%	5,764,074
Mar 27, 2026	0.79	0.81	0.77	0.77	0.77	-2.53%	2,465,606
Mar 26, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	2,991,831