Accentis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	1.85%	1
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	313
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	313
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-	-
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	-1.82%	1,112
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	5.77%	500
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	-1.89%	10,295
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-1.85%	43
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	-1.82%	86
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	-	100
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-1.79%	425
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	3.70%	150
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	3.85%	1,256
Nov 17, 2025	0.03	0.03	0.03	0.03	0.03	1.96%	43
Nov 3, 2025	0.03	0.03	0.03	0.03	0.03	-	1,606
Oct 27, 2025	0.03	0.03	0.03	0.03	0.03	2.00%	4,463
Oct 22, 2025	0.03	0.03	0.03	0.03	0.03	-3.85%	339
Oct 14, 2025	0.03	0.03	0.03	0.03	0.03	6.12%	4,463
Oct 13, 2025	0.02	0.02	0.02	0.02	0.02	-5.77%	654
Oct 8, 2025	0.03	0.03	0.03	0.03	0.03	6.12%	3,399
Oct 6, 2025	0.02	0.02	0.02	0.02	0.02	-5.77%	835
Oct 3, 2025	0.03	0.03	0.03	0.03	0.03	-	369
Oct 1, 2025	0.03	0.03	0.03	0.03	0.03	-	751
Sep 30, 2025	0.03	0.03	0.03	0.03	0.03	-	61
Sep 26, 2025	0.03	0.03	0.03	0.03	0.03	-1.89%	97
Sep 16, 2025	0.03	0.03	0.03	0.03	0.03	1.92%	51
Sep 15, 2025	0.03	0.03	0.03	0.03	0.03	-1.89%	82
Sep 8, 2025	0.03	0.03	0.03	0.03	0.03	-	10,295
Sep 5, 2025	0.03	0.03	0.03	0.03	0.03	-	43
Sep 4, 2025	0.03	0.03	0.03	0.03	0.03	-5.36%	324
Aug 18, 2025	0.03	0.03	0.03	0.03	0.03	-	45
Aug 7, 2025	0.03	0.03	0.03	0.03	0.03	1.82%	2,141