Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
2.860
-0.290 (-9.21%)
Dec 24, 2025, 1:00 PM EST - Market closed
Acco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | 19,956 |
| Nov 18, 2025 | 4.09 | 4.17 | 4.04 | 4.14 | 4.14 | -0.48% | 15,739 |
| Nov 17, 2025 | 4.18 | 4.18 | 4.06 | 4.16 | 4.16 | 1.96% | 7,316 |
| Nov 14, 2025 | 4.04 | 4.20 | 4.04 | 4.08 | 4.08 | -2.63% | 14,668 |
| Nov 13, 2025 | 4.19 | 4.23 | 4.05 | 4.19 | 4.19 | -1.41% | 24,037 |
| Nov 12, 2025 | 4.10 | 4.38 | 4.00 | 4.25 | 4.25 | 3.66% | 71,481 |
| Nov 11, 2025 | 4.16 | 4.21 | 4.10 | 4.10 | 4.10 | -3.76% | 8,634 |
| Nov 10, 2025 | 4.10 | 4.29 | 4.00 | 4.26 | 4.26 | 6.50% | 28,049 |
| Nov 7, 2025 | 4.00 | 4.35 | 3.73 | 4.00 | 4.00 | -0.70% | 84,373 |
| Nov 6, 2025 | 3.98 | 4.26 | 3.98 | 4.03 | 4.03 | 0.20% | 223,164 |
| Nov 5, 2025 | 4.15 | 4.15 | 4.00 | 4.02 | 4.02 | 0.50% | 34,593 |
| Nov 4, 2025 | 4.57 | 5.00 | 3.64 | 4.00 | 4.00 | -8.47% | 355,028 |
| Nov 3, 2025 | 4.15 | 4.70 | 4.14 | 4.37 | 4.37 | 8.17% | 133,812 |
| Oct 31, 2025 | 3.40 | 4.88 | 3.40 | 4.04 | 4.04 | 15.43% | 531,170 |
| Oct 30, 2025 | 3.19 | 3.70 | 3.10 | 3.50 | 3.50 | 18.24% | 281,271 |
| Oct 29, 2025 | 3.20 | 3.25 | 2.80 | 2.96 | 2.96 | -4.82% | 99,791 |
| Oct 28, 2025 | 2.67 | 3.15 | 2.67 | 3.11 | 3.11 | 13.09% | 78,454 |
| Oct 27, 2025 | 2.79 | 2.91 | 2.66 | 2.75 | 2.75 | 0.36% | 80,781 |
| Oct 24, 2025 | 2.35 | 3.15 | 2.34 | 2.74 | 2.74 | 18.61% | 346,999 |
| Oct 23, 2025 | 2.34 | 2.38 | 2.24 | 2.31 | 2.31 | 6.94% | 169,513 |
| Oct 22, 2025 | 2.60 | 2.70 | 2.10 | 2.16 | 2.16 | -18.49% | 152,547 |
| Oct 21, 2025 | 2.76 | 2.79 | 2.60 | 2.65 | 2.65 | -8.93% | 197,276 |
| Oct 20, 2025 | 3.08 | 3.18 | 2.62 | 2.91 | 2.91 | -28.15% | 259,946 |