ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
11.60
-0.15 (-1.28%)
Jun 18, 2025, 4:00 PM - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.50 | 11.85 | 11.15 | 11.60 | 11.60 | -1.28% | 11,018 |
| Jun 17, 2025 | 12.07 | 12.07 | 11.50 | 11.75 | 11.75 | 2.17% | 6,563 |
| Jun 16, 2025 | 11.82 | 12.00 | 11.50 | 11.50 | 11.50 | -2.13% | 8,896 |
| Jun 13, 2025 | 11.17 | 11.75 | 10.39 | 11.75 | 11.75 | -2.73% | 4,588 |
| Jun 12, 2025 | 11.91 | 13.35 | 11.76 | 12.08 | 12.08 | 1.09% | 20,075 |
| Jun 11, 2025 | 10.38 | 12.10 | 10.13 | 11.95 | 11.95 | 14.46% | 23,145 |
| Jun 10, 2025 | 9.36 | 10.50 | 9.36 | 10.44 | 10.44 | -0.48% | 1,625 |
| Jun 9, 2025 | 10.25 | 10.49 | 10.25 | 10.49 | 10.49 | 3.35% | 1,210 |
| Jun 6, 2025 | 9.98 | 10.50 | 9.59 | 10.15 | 10.15 | 3.26% | 10,795 |
| Jun 5, 2025 | 10.17 | 10.33 | 9.83 | 9.83 | 9.83 | -3.15% | 15,881 |
| Jun 4, 2025 | 10.11 | 10.15 | 9.85 | 10.15 | 10.15 | - | 2,884 |
| Jun 3, 2025 | 10.13 | 10.30 | 10.13 | 10.15 | 10.15 | -0.85% | 1,985 |
| Jun 2, 2025 | 9.88 | 10.24 | 9.81 | 10.24 | 10.24 | 1.21% | 1,568 |
| May 30, 2025 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | 0.15% | 2,569 |
| 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 |