Accord Financial Corp. (ACCFF)
OTCMKTS · Delayed Price · Currency is USD
1.180
-0.530 (-30.99%)
At close: Dec 15, 2025
Accord Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -30.99% | 1,500 |
| Nov 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -16.99% | 100 |
| Nov 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -14.70% | 100 |
| May 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.40% | 1,250 |
| Mar 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.00% | 500 |
| Mar 19, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 4.66% | 100 |
| Mar 18, 2025 | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -6.57% | 800 |
| Jan 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 8.33% | 1,785 |
| Jan 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -8.55% | 20,000 |
| Dec 16, 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -5.45% | 201 |
| Nov 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.39% | 2,000 |
| Nov 14, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.58% | 1,500 |
| Nov 11, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.11% | 1,500 |
| Nov 5, 2024 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -2.91% | 2,000 |
| Nov 1, 2024 | 2.87 | 2.92 | 2.86 | 2.92 | 2.92 | 2.53% | 1,500 |
| Oct 30, 2024 | 2.79 | 2.87 | 2.77 | 2.85 | 2.85 | -10.38% | 1,530 |
| Sep 20, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.41% | 2,700 |
| Sep 4, 2024 | 3.02 | 3.15 | 2.89 | 3.08 | 3.08 | 1.82% | 13,468 |
| Jun 18, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 700 |
| Jun 13, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.68% | 1,300 |
| Jun 7, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | 2,475 |
| Jun 3, 2024 | 3.05 | 3.13 | 3.05 | 3.12 | 3.12 | -35.67% | 2,000 |
| Jul 10, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | -3.02% | 1,000 |
| Mar 8, 2023 | 5.24 | 5.24 | 5.00 | 5.00 | 4.89 | -13.48% | 5,900 |
| Feb 14, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.65 | 0.52% | 16,800 |
| Feb 9, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.57 | -0.52% | 9,100 |
| Feb 8, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.60 | - | 12,800 |
| Feb 2, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.60 | -0.69% | 30,185 |
| Dec 1, 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.64 | -10.16% | 7,901 |
| Aug 19, 2022 | 6.53 | 6.53 | 6.48 | 6.48 | 6.22 | - | 600 |
| Aug 16, 2022 | 6.53 | 6.53 | 6.48 | 6.48 | 6.22 | -6.12% | 600 |
| Aug 11, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.57 | - | 600 |
| Aug 10, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.57 | -5.35% | 600 |
| Aug 8, 2022 | 7.29 | 7.29 | 7.29 | 7.29 | 6.94 | 3.60% | 575 |
| Jul 8, 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 6.70 | -4.26% | 350 |
| Jun 14, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.00 | - | 2,000 |
| Jun 7, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.00 | 1.38% | 2,000 |
| Jun 6, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 6.90 | 0.14% | 200 |
| Jun 3, 2022 | 7.24 | 7.24 | 7.24 | 7.24 | 6.89 | 1.83% | 20,800 |
| Jun 2, 2022 | 7.04 | 7.11 | 7.04 | 7.11 | 6.77 | 2.60% | 5,400 |
| May 31, 2022 | 6.92 | 6.93 | 6.92 | 6.93 | 6.60 | 5.16% | 5,174 |
| May 18, 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.27 | -0.15% | 300 |
| Apr 29, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.23 | 1.07% | 400 |
| Apr 27, 2022 | 6.52 | 6.53 | 6.52 | 6.53 | 6.16 | -0.50% | 4,500 |
| Apr 25, 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.19 | -2.52% | 300 |
| Apr 19, 2022 | 6.73 | 6.73 | 6.73 | 6.73 | 6.35 | -1.71% | 700 |
| Mar 25, 2022 | 6.86 | 6.86 | 6.85 | 6.85 | 6.46 | -0.87% | 600 |
| Mar 23, 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.52 | 0.14% | 700 |
| Mar 17, 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.51 | 2.06% | 1,100 |