ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
9.63
+0.04 (0.47%)
Jan 23, 2026, 11:06 AM EST - Market open
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.69 | 9.85 | 9.55 | 9.59 | 9.59 | 0.68% | 15,116 |
| Jan 21, 2026 | 9.76 | 9.80 | 9.52 | 9.52 | 9.52 | -2.46% | 15,352 |
| Jan 20, 2026 | 9.45 | 9.84 | 9.00 | 9.76 | 9.76 | 3.50% | 12,415 |
| Jan 16, 2026 | 10.00 | 10.03 | 9.42 | 9.43 | 9.43 | -3.48% | 22,520 |
| Jan 15, 2026 | 10.43 | 10.59 | 9.77 | 9.77 | 9.77 | -7.22% | 38,451 |
| Jan 14, 2026 | 10.47 | 10.74 | 10.30 | 10.53 | 10.53 | -1.96% | 21,184 |
| Jan 13, 2026 | 10.80 | 11.25 | 9.65 | 10.74 | 10.74 | -0.56% | 138,050 |
| Jan 12, 2026 | 9.69 | 11.34 | 9.69 | 10.80 | 10.80 | 18.55% | 51,948 |
| Jan 9, 2026 | 9.80 | 10.53 | 9.00 | 9.11 | 9.11 | -0.87% | 102,389 |
| Jan 8, 2026 | 9.44 | 9.54 | 9.10 | 9.19 | 9.19 | 1.66% | 6,324 |
| Jan 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.54% | 1,029 |
| Jan 6, 2026 | 9.65 | 9.88 | 9.35 | 9.47 | 9.47 | -1.35% | 8,290 |
| Jan 5, 2026 | 9.95 | 9.95 | 9.36 | 9.60 | 9.60 | -2.14% | 10,490 |
| Jan 2, 2026 | 9.28 | 10.19 | 9.15 | 9.81 | 9.81 | 5.48% | 15,713 |
| Dec 31, 2025 | 8.55 | 9.30 | 8.55 | 9.30 | 9.30 | 8.77% | 8,654 |
| Dec 30, 2025 | 8.55 | 8.98 | 8.55 | 8.55 | 8.55 | - | 4,261 |
| Dec 29, 2025 | 8.51 | 8.99 | 8.51 | 8.55 | 8.55 | -0.35% | 4,767 |
| Dec 26, 2025 | 8.50 | 8.88 | 8.50 | 8.58 | 8.58 | -3.32% | 6,014 |
| Dec 24, 2025 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -1.06% | 926 |
| Dec 23, 2025 | 9.10 | 9.10 | 8.97 | 8.97 | 8.97 | 1.70% | 1,729 |
| Dec 22, 2025 | 8.75 | 9.05 | 8.75 | 8.82 | 8.82 | 0.80% | 3,864 |
| Dec 19, 2025 | 8.70 | 8.77 | 8.60 | 8.75 | 8.75 | 1.16% | 14,078 |
| Dec 18, 2025 | 8.83 | 9.27 | 8.65 | 8.65 | 8.65 | -1.14% | 33,182 |
| Dec 17, 2025 | 8.75 | 8.88 | 8.75 | 8.75 | 8.75 | 0.92% | 2,882 |
| Dec 16, 2025 | 8.65 | 9.11 | 8.65 | 8.67 | 8.67 | 0.23% | 25,994 |
| Dec 15, 2025 | 9.10 | 9.15 | 8.65 | 8.65 | 8.65 | -4.42% | 13,659 |
| Dec 12, 2025 | 9.02 | 9.11 | 8.94 | 9.05 | 9.05 | 1.17% | 3,582 |
| Dec 11, 2025 | 8.96 | 9.30 | 8.86 | 8.95 | 8.95 | 2.23% | 10,663 |
| Dec 10, 2025 | 9.15 | 9.17 | 8.75 | 8.75 | 8.75 | -5.41% | 19,439 |
| Dec 9, 2025 | 9.26 | 9.26 | 8.91 | 9.25 | 9.25 | 3.93% | 23,482 |
| Dec 8, 2025 | 8.78 | 9.20 | 8.67 | 8.90 | 8.90 | 2.18% | 27,800 |
| Dec 5, 2025 | 8.28 | 9.10 | 8.15 | 8.71 | 8.71 | 5.58% | 38,642 |
| Dec 4, 2025 | 8.45 | 8.45 | 7.99 | 8.25 | 8.25 | 3.77% | 11,220 |
| Dec 3, 2025 | 8.10 | 8.10 | 7.85 | 7.95 | 7.95 | -1.61% | 7,735 |
| Dec 2, 2025 | 8.19 | 8.32 | 7.75 | 8.08 | 8.08 | -2.06% | 5,948 |
| Dec 1, 2025 | 8.37 | 8.45 | 7.88 | 8.25 | 8.25 | -0.96% | 10,456 |
| Nov 28, 2025 | 8.23 | 8.50 | 8.15 | 8.33 | 8.33 | 2.59% | 2,614 |
| Nov 26, 2025 | 8.16 | 8.50 | 8.12 | 8.12 | 8.12 | -1.10% | 26,738 |
| Nov 25, 2025 | 8.05 | 8.21 | 8.05 | 8.21 | 8.21 | 3.27% | 6,973 |
| Nov 24, 2025 | 8.10 | 8.10 | 7.80 | 7.95 | 7.95 | -0.75% | 7,853 |
| Nov 21, 2025 | 7.88 | 8.12 | 7.72 | 8.01 | 8.01 | 0.75% | 2,278 |
| Nov 20, 2025 | 8.10 | 8.19 | 7.87 | 7.95 | 7.95 | -2.33% | 39,047 |
| Nov 19, 2025 | 8.15 | 8.20 | 8.14 | 8.14 | 8.14 | -0.12% | 2,786 |
| Nov 18, 2025 | 8.07 | 8.25 | 7.91 | 8.15 | 8.15 | 1.88% | 13,957 |
| Nov 17, 2025 | 9.20 | 9.44 | 7.97 | 8.00 | 8.00 | -15.34% | 67,557 |
| Nov 14, 2025 | 9.33 | 9.64 | 9.14 | 9.45 | 9.45 | -1.56% | 4,948 |
| Nov 13, 2025 | 8.97 | 9.72 | 8.97 | 9.60 | 9.60 | 6.08% | 16,315 |
| Nov 12, 2025 | 9.19 | 9.34 | 8.89 | 9.05 | 9.05 | -3.42% | 11,216 |
| Nov 11, 2025 | 9.09 | 9.38 | 9.06 | 9.37 | 9.37 | 5.28% | 6,193 |
| Nov 10, 2025 | 8.87 | 9.44 | 8.82 | 8.90 | 8.90 | -2.09% | 12,472 |