ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
10.12
+0.02 (0.15%)
At close: May 30, 2025, 4:00 PM
10.12
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | - | -0.30% | 1,953 |
| May 29, 2025 | 10.31 | 10.31 | 10.10 | 10.10 | 10.10 | - | 3,036 |
| May 28, 2025 | 10.39 | 10.42 | 10.06 | 10.10 | 10.10 | 0.60% | 11,732 |
| May 27, 2025 | 10.50 | 10.53 | 9.75 | 10.04 | 10.04 | -4.38% | 12,017 |
| May 23, 2025 | 9.49 | 10.50 | 9.35 | 10.50 | 10.50 | 13.39% | 6,099 |
| May 22, 2025 | 9.01 | 9.26 | 9.01 | 9.26 | 9.26 | 1.75% | 14,909 |
| May 21, 2025 | 9.14 | 9.16 | 9.01 | 9.10 | 9.10 | 0.56% | 4,426 |
| May 20, 2025 | 9.00 | 9.13 | 9.00 | 9.05 | 9.05 | 0.56% | 1,610 |
| May 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 226 |
| May 16, 2025 | 9.11 | 9.25 | 9.00 | 9.00 | 9.00 | 0.11% | 3,710 |
| May 15, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.70% | 982 |
| May 14, 2025 | 9.01 | 9.09 | 8.84 | 8.84 | 8.84 | -2.00% | 4,453 |
| May 13, 2025 | 9.26 | 9.26 | 8.77 | 9.02 | 9.02 | 0.22% | 13,311 |
| May 12, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 1.12% | 1,090 |
| May 9, 2025 | 9.26 | 9.26 | 8.90 | 8.90 | 8.90 | -0.89% | 4,234 |
| May 8, 2025 | 9.10 | 9.50 | 8.89 | 8.98 | 8.98 | -0.99% | 22,571 |
| May 7, 2025 | 8.67 | 9.29 | 8.52 | 9.07 | 9.07 | 3.78% | 25,280 |
| May 6, 2025 | 8.50 | 8.74 | 8.47 | 8.74 | 8.74 | 2.82% | 6,446 |
| May 5, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | 1.26% | 8,945 |
| May 2, 2025 | 8.35 | 8.50 | 8.35 | 8.39 | 8.39 | 0.53% | 1,932 |
| May 1, 2025 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | 2.45% | 1,740 |
| Apr 30, 2025 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | -4.12% | 3,848 |
| Apr 29, 2025 | 8.51 | 8.69 | 8.49 | 8.50 | 8.50 | -3.08% | 2,994 |
| Apr 28, 2025 | 8.22 | 8.77 | 8.22 | 8.77 | 8.77 | 3.82% | 8,936 |
| Apr 25, 2025 | 8.69 | 8.74 | 8.35 | 8.45 | 8.45 | -1.49% | 5,505 |
| Apr 24, 2025 | 8.35 | 8.60 | 8.35 | 8.58 | 8.58 | -0.87% | 1,502 |
| Apr 23, 2025 | 8.58 | 8.76 | 8.15 | 8.65 | 8.65 | 3.59% | 11,176 |
| Apr 22, 2025 | 8.23 | 8.66 | 8.23 | 8.35 | 8.35 | - | 7,679 |
| Apr 21, 2025 | 8.34 | 8.75 | 8.34 | 8.35 | 8.35 | -0.60% | 3,060 |
| Apr 17, 2025 | 8.28 | 8.45 | 8.28 | 8.40 | 8.40 | - | 2,814 |
| Apr 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 285 |
| Apr 15, 2025 | 8.37 | 8.68 | 8.17 | 8.50 | 8.50 | 1.19% | 3,243 |
| Apr 14, 2025 | 8.21 | 8.43 | 8.21 | 8.40 | 8.40 | 3.70% | 2,231 |
| Apr 11, 2025 | 8.51 | 8.51 | 8.10 | 8.10 | 8.10 | -4.82% | 1,476 |
| Apr 10, 2025 | 8.30 | 8.51 | 8.30 | 8.51 | 8.51 | 1.92% | 8,436 |
| Apr 9, 2025 | 8.20 | 8.70 | 8.20 | 8.35 | 8.35 | 1.21% | 5,390 |
| Apr 8, 2025 | 8.81 | 8.83 | 8.25 | 8.25 | 8.25 | -1.20% | 5,099 |
| Apr 7, 2025 | 8.50 | 8.60 | 7.79 | 8.35 | 8.35 | -5.24% | 3,274 |
| Apr 4, 2025 | 9.06 | 9.11 | 8.20 | 8.81 | 8.81 | -2.41% | 7,363 |
| Apr 3, 2025 | 8.94 | 9.48 | 8.94 | 9.03 | 9.03 | 1.69% | 1,362 |
| Apr 2, 2025 | 9.59 | 9.59 | 8.71 | 8.88 | 8.88 | -2.42% | 7,488 |
| Apr 1, 2025 | 9.00 | 9.52 | 8.96 | 9.10 | 9.10 | 3.06% | 5,715 |
| Mar 31, 2025 | 9.02 | 9.58 | 8.83 | 8.83 | 8.83 | -4.54% | 12,318 |
| Mar 28, 2025 | 9.48 | 9.48 | 9.25 | 9.25 | 9.25 | -2.53% | 9,346 |
| Mar 27, 2025 | 9.30 | 9.49 | 9.30 | 9.49 | 9.49 | 2.59% | 1,478 |
| Mar 26, 2025 | 9.17 | 9.68 | 9.17 | 9.25 | 9.25 | -3.14% | 6,279 |
| Mar 25, 2025 | 9.50 | 9.67 | 9.36 | 9.55 | 9.55 | 3.24% | 4,481 |
| Mar 24, 2025 | 9.48 | 9.70 | 9.25 | 9.25 | 9.25 | -0.64% | 4,500 |
| Mar 21, 2025 | 9.00 | 9.31 | 8.92 | 9.31 | 9.31 | 2.87% | 5,114 |
| Mar 20, 2025 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | 0.56% | 640 |