Accentis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-	7,042
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	1,085
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-	20,456
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	-	700
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	1.96%	202,134
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-1.92%	4,542
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-	8,511
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	53,883
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-	124,082
May 29, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	70,879
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	50,649
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-	415,490
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	120,155
May 25, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	30,100
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	19,200
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-	912
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	100
May 19, 2026	0.03	0.03	0.03	0.03	0.03	1.89%	32,120
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-1.85%	128,814
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	-
May 14, 2026	0.03	0.03	0.03	0.03	0.03	1.89%	86,031
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-	77,930
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	500
May 11, 2026	0.03	0.03	0.03	0.03	0.03	1.92%	280,764
May 8, 2026	0.03	0.03	0.03	0.03	0.03	1.96%	12,441
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-3.77%	48,744
May 6, 2026	0.03	0.03	0.03	0.03	0.03	3.92%	32,281
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.77%	40,996
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-1.85%	55,666
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-	7,466
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-	24,506
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	2,260
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-1.82%	48,130
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	5.77%	102,399
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	1.96%	4,700
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	-1.92%	211,138
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-1.89%	682,312
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-3.64%	7,238
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-	6,384
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	3.77%	78,320
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-5.36%	24,138
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-1.75%	43,651
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	9.62%	317,574
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-1.89%	3,867
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-1.85%	119,135
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	2,400
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-1.82%	12,303
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	3.77%	4,636
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-	100
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-3.64%	38,957