Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
1.510
-0.010 (-0.66%)
At close: Feb 3, 2026, 4:00 PM EST
1.510
0.00 (-0.01%)
After-hours: Feb 3, 2026, 7:57 PM EST
Acco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.54 | 1.66 | 1.47 | 1.51 | 1.51 | -0.66% | 531,420 |
| Feb 2, 2026 | 1.59 | 1.66 | 1.23 | 1.52 | 1.52 | 16.92% | 17,422,675 |
| Jan 30, 2026 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 108,322 |
| Jan 29, 2026 | 1.44 | 1.49 | 1.35 | 1.39 | 1.39 | -4.79% | 134,135 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 100,764 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | -8.59% | 249,670 |
| Jan 26, 2026 | 1.60 | 1.72 | 1.50 | 1.63 | 1.63 | 13.19% | 495,327 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 145,416 |
| Jan 22, 2026 | 1.39 | 1.66 | 1.36 | 1.50 | 1.50 | 1.35% | 189,773 |
| Jan 21, 2026 | 1.50 | 1.56 | 1.30 | 1.48 | 1.48 | -14.94% | 513,558 |
| Jan 20, 2026 | 2.00 | 2.08 | 1.53 | 1.74 | 1.74 | -30.40% | 1,029,839 |
| Jan 16, 2026 | 4.33 | 4.63 | 2.46 | 2.50 | 2.50 | -16.39% | 24,233,013 |
| Jan 15, 2026 | 2.98 | 3.14 | 2.98 | 2.99 | 2.99 | -0.33% | 6,445 |
| Jan 14, 2026 | 2.99 | 3.22 | 2.98 | 3.00 | 3.00 | 0.67% | 3,017 |
| Jan 13, 2026 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | -3.87% | 8,120 |
| Jan 12, 2026 | 3.10 | 3.23 | 3.05 | 3.10 | 3.10 | -1.90% | 5,101 |
| Jan 9, 2026 | 3.15 | 3.16 | 3.10 | 3.16 | 3.16 | 0.96% | 3,963 |
| Jan 8, 2026 | 3.19 | 3.19 | 3.06 | 3.13 | 3.13 | -0.16% | 15,896 |
| Jan 7, 2026 | 3.28 | 3.40 | 3.14 | 3.14 | 3.14 | -3.54% | 13,635 |
| Jan 6, 2026 | 2.80 | 3.27 | 2.80 | 3.25 | 3.25 | 13.24% | 46,032 |
| Jan 5, 2026 | 2.96 | 2.96 | 2.45 | 2.87 | 2.87 | 3.99% | 109,038 |
| Jan 2, 2026 | 2.79 | 2.97 | 2.73 | 2.76 | 2.76 | 1.85% | 18,057 |
| Dec 31, 2025 | 3.10 | 3.10 | 2.60 | 2.71 | 2.71 | -10.86% | 73,827 |
| Dec 30, 2025 | 2.87 | 3.44 | 2.79 | 3.04 | 3.04 | 5.19% | 114,988 |
| Dec 29, 2025 | 3.00 | 3.19 | 2.66 | 2.89 | 2.89 | -0.34% | 126,358 |
| Dec 26, 2025 | 2.66 | 2.93 | 2.66 | 2.90 | 2.90 | 1.40% | 11,407 |
| Dec 24, 2025 | 3.05 | 3.10 | 2.45 | 2.86 | 2.86 | -9.21% | 47,300 |
| Dec 23, 2025 | 3.25 | 3.30 | 2.96 | 3.15 | 3.15 | -0.94% | 99,737 |
| Dec 22, 2025 | 3.09 | 3.73 | 3.09 | 3.18 | 3.18 | 0.73% | 159,945 |
| Dec 19, 2025 | 3.03 | 3.50 | 2.99 | 3.16 | 3.16 | -0.09% | 17,728 |
| Dec 18, 2025 | 3.32 | 3.42 | 3.10 | 3.16 | 3.16 | -4.53% | 108,399 |
| Dec 17, 2025 | 3.26 | 3.69 | 3.05 | 3.31 | 3.31 | -1.66% | 21,419 |
| Dec 16, 2025 | 3.54 | 3.54 | 3.33 | 3.37 | 3.37 | -5.98% | 34,704 |
| Dec 15, 2025 | 3.76 | 3.79 | 2.90 | 3.58 | 3.58 | -5.67% | 245,905 |
| Dec 12, 2025 | 3.86 | 3.86 | 3.70 | 3.80 | 3.80 | -1.43% | 2,828 |
| Dec 11, 2025 | 4.00 | 4.20 | 3.63 | 3.85 | 3.85 | -6.10% | 200,350 |
| Dec 10, 2025 | 3.90 | 4.25 | 3.30 | 4.10 | 4.10 | 5.13% | 229,207 |
| Dec 9, 2025 | 4.07 | 4.07 | 3.86 | 3.90 | 3.90 | -0.26% | 9,642 |
| Dec 8, 2025 | 3.99 | 4.15 | 3.91 | 3.91 | 3.91 | -1.01% | 1,679 |
| Dec 5, 2025 | 3.91 | 3.97 | 3.91 | 3.95 | 3.95 | -2.71% | 6,885 |
| Dec 4, 2025 | 4.09 | 4.25 | 4.01 | 4.06 | 4.06 | -2.40% | 24,721 |
| Dec 3, 2025 | 4.02 | 4.26 | 4.00 | 4.16 | 4.16 | 9.19% | 57,144 |
| Dec 2, 2025 | 3.99 | 4.10 | 3.81 | 3.81 | 3.81 | -2.31% | 37,689 |
| Dec 1, 2025 | 3.87 | 3.97 | 3.76 | 3.90 | 3.90 | -2.74% | 29,123 |
| Nov 28, 2025 | 3.80 | 4.01 | 3.76 | 4.01 | 4.01 | -1.47% | 9,004 |
| Nov 26, 2025 | 4.28 | 4.31 | 3.68 | 4.07 | 4.07 | -9.76% | 47,965 |
| Nov 25, 2025 | 4.50 | 4.51 | 4.30 | 4.51 | 4.51 | 2.04% | 16,544 |
| Nov 24, 2025 | 3.97 | 4.98 | 3.97 | 4.42 | 4.42 | 3.27% | 243,014 |
| Nov 21, 2025 | 4.00 | 4.29 | 3.55 | 4.28 | 4.28 | 3.38% | 109,502 |
| Nov 20, 2025 | 4.00 | 4.14 | 3.39 | 4.14 | 4.14 | 1.97% | 73,624 |