ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
10.86
+0.41 (3.92%)
Sep 4, 2025, 4:00 PM - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.41 | 10.86 | 10.30 | 10.86 | 10.86 | 3.92% | 2,938 |
| Sep 3, 2025 | 10.63 | 10.63 | 10.32 | 10.45 | 10.45 | -3.51% | 14,286 |
| Sep 2, 2025 | 10.84 | 10.84 | 10.72 | 10.83 | 10.83 | -1.55% | 989 |
| Aug 29, 2025 | 10.75 | 11.00 | 10.51 | 11.00 | 11.00 | 3.77% | 8,161 |
| Aug 28, 2025 | 10.85 | 11.01 | 10.58 | 10.60 | 10.60 | -2.39% | 10,968 |
| Aug 27, 2025 | 11.15 | 11.15 | 10.86 | 10.86 | 10.86 | -1.18% | 2,932 |
| Aug 26, 2025 | 11.00 | 11.02 | 10.85 | 10.99 | 10.99 | 0.18% | 4,462 |
| Aug 25, 2025 | 10.94 | 11.20 | 10.80 | 10.97 | 10.97 | 0.64% | 5,005 |
| Aug 22, 2025 | 11.38 | 11.38 | 10.80 | 10.90 | 10.90 | -1.00% | 7,031 |
| Aug 21, 2025 | 10.99 | 11.17 | 10.80 | 11.01 | 11.01 | -0.18% | 9,801 |
| Aug 20, 2025 | 11.20 | 11.29 | 10.83 | 11.03 | 11.03 | 1.94% | 10,084 |
| Aug 19, 2025 | 10.85 | 11.30 | 10.82 | 10.82 | 10.82 | -1.99% | 3,771 |
| Aug 18, 2025 | 11.70 | 11.70 | 10.98 | 11.04 | 11.04 | 0.36% | 5,442 |
| Aug 15, 2025 | 11.30 | 11.75 | 10.95 | 11.00 | 11.00 | -0.09% | 4,995 |
| Aug 14, 2025 | 11.30 | 12.00 | 10.17 | 11.01 | 11.01 | -3.42% | 5,054 |
| Aug 13, 2025 | 12.00 | 12.00 | 10.99 | 11.40 | 11.40 | -5.00% | 25,728 |
| Aug 12, 2025 | 11.11 | 12.20 | 11.11 | 12.00 | 12.00 | -0.83% | 55,456 |
| Aug 11, 2025 | 11.91 | 12.12 | 11.90 | 12.10 | 12.10 | -1.22% | 29,717 |
| Aug 8, 2025 | 11.80 | 12.25 | 11.79 | 12.25 | 12.25 | 5.51% | 4,713 |
| Aug 7, 2025 | 11.76 | 12.11 | 11.47 | 11.61 | 11.61 | -3.25% | 15,847 |
| Aug 6, 2025 | 12.44 | 12.44 | 11.88 | 12.00 | 12.00 | 0.04% | 3,154 |
| Aug 5, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 0.04% | 1,465 |
| Aug 4, 2025 | 12.00 | 12.30 | 11.99 | 11.99 | 11.99 | -1.72% | 4,462 |
| Aug 1, 2025 | 11.80 | 12.40 | 11.80 | 12.20 | 12.20 | 2.95% | 9,945 |
| Jul 31, 2025 | 12.01 | 12.05 | 11.85 | 11.85 | 11.85 | -4.20% | 11,264 |
| Jul 30, 2025 | 11.70 | 12.37 | 11.69 | 12.37 | 12.37 | 3.95% | 24,273 |
| Jul 29, 2025 | 11.90 | 13.10 | 11.00 | 11.90 | 11.90 | -0.83% | 68,721 |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 614 |
| Jul 25, 2025 | 12.13 | 12.13 | 11.78 | 12.05 | 12.05 | 1.01% | 6,044 |
| Jul 24, 2025 | 12.25 | 12.32 | 11.93 | 11.93 | 11.93 | -1.81% | 5,790 |
| Jul 23, 2025 | 11.92 | 12.15 | 11.90 | 12.15 | 12.15 | 3.93% | 5,475 |
| Jul 22, 2025 | 12.10 | 12.34 | 11.69 | 11.69 | 11.69 | -1.93% | 5,334 |
| Jul 21, 2025 | 12.05 | 12.35 | 11.75 | 11.92 | 11.92 | -0.83% | 16,838 |
| Jul 18, 2025 | 12.10 | 12.35 | 11.82 | 12.02 | 12.02 | -0.74% | 29,610 |
| Jul 17, 2025 | 11.89 | 12.44 | 11.80 | 12.11 | 12.11 | 1.00% | 22,040 |
| Jul 16, 2025 | 11.82 | 12.31 | 11.82 | 11.99 | 11.99 | 2.22% | 11,102 |
| Jul 15, 2025 | 12.96 | 12.96 | 11.73 | 11.73 | 11.73 | -3.06% | 27,067 |
| Jul 14, 2025 | 11.80 | 12.20 | 11.70 | 12.10 | 12.10 | 2.89% | 8,150 |
| Jul 11, 2025 | 11.80 | 11.80 | 11.75 | 11.76 | 11.76 | 0.09% | 1,215 |
| Jul 10, 2025 | 11.74 | 12.10 | 11.50 | 11.75 | 11.75 | -1.90% | 15,883 |
| Jul 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.51% | 390 |
| Jul 8, 2025 | 11.62 | 11.80 | 11.62 | 11.80 | 11.80 | 1.46% | 3,586 |
| Jul 7, 2025 | 12.00 | 12.80 | 11.63 | 11.63 | 11.63 | 0.26% | 18,715 |
| Jul 3, 2025 | 12.02 | 12.99 | 11.60 | 11.60 | 11.60 | -5.46% | 16,066 |
| Jul 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.82% | 313 |
| Jul 1, 2025 | 12.27 | 12.27 | 12.17 | 12.17 | 12.17 | -1.06% | 2,428 |
| Jun 30, 2025 | 12.00 | 12.50 | 11.82 | 12.30 | 12.30 | -1.91% | 31,135 |
| Jun 27, 2025 | 11.79 | 12.54 | 11.76 | 12.54 | 12.54 | 6.72% | 5,632 |
| Jun 26, 2025 | 11.80 | 11.95 | 11.48 | 11.75 | 11.75 | -0.42% | 5,535 |
| Jun 25, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 833 |