ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
9.25
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 9.35 | 9.36 | 9.25 | 9.25 | 9.25 | - | 2,737 |
| Mar 10, 2025 | 9.40 | 9.65 | 9.10 | 9.25 | 9.25 | -1.60% | 2,494 |
| Mar 7, 2025 | 9.50 | 9.70 | 8.79 | 9.40 | 9.40 | -3.09% | 4,997 |
| Mar 6, 2025 | 8.86 | 9.70 | 8.86 | 9.70 | 9.70 | 6.24% | 2,748 |
| Mar 5, 2025 | 9.55 | 9.58 | 9.13 | 9.13 | 9.13 | -4.90% | 1,229 |
| Mar 4, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -1.54% | 8,171 |
| Mar 3, 2025 | 9.70 | 9.85 | 9.70 | 9.75 | 9.75 | 0.72% | 5,455 |
| Feb 28, 2025 | 9.85 | 9.85 | 9.68 | 9.68 | 9.68 | 0.26% | 1,252 |
| Feb 27, 2025 | 9.50 | 9.80 | 9.26 | 9.66 | 9.66 | -1.88% | 5,761 |
| Feb 26, 2025 | 9.80 | 9.85 | 9.35 | 9.84 | 9.84 | 0.92% | 13,966 |
| Feb 25, 2025 | 9.65 | 9.99 | 9.18 | 9.75 | 9.75 | 6.56% | 15,327 |
| Feb 24, 2025 | 10.01 | 10.50 | 9.15 | 9.15 | 9.15 | -8.50% | 19,114 |
| Feb 21, 2025 | 9.92 | 10.00 | 9.75 | 10.00 | 10.00 | 3.09% | 3,018 |
| Feb 20, 2025 | 9.69 | 9.80 | 9.69 | 9.70 | 9.70 | - | 6,745 |
| Feb 19, 2025 | 9.48 | 9.90 | 9.36 | 9.70 | 9.70 | 0.31% | 5,902 |
| Feb 18, 2025 | 9.75 | 10.73 | 9.54 | 9.67 | 9.67 | -9.81% | 6,031 |
| Feb 14, 2025 | 9.75 | 10.72 | 9.75 | 10.72 | 10.72 | 5.89% | 12,295 |
| Feb 13, 2025 | 9.61 | 10.13 | 9.60 | 10.13 | 10.13 | 2.18% | 2,112 |
| Feb 12, 2025 | 9.60 | 10.35 | 9.60 | 9.91 | 9.91 | 3.23% | 4,919 |
| Feb 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 972 |
| Feb 10, 2025 | 10.02 | 10.02 | 9.50 | 9.60 | 9.60 | -3.71% | 4,276 |
| Feb 7, 2025 | 9.60 | 9.97 | 9.57 | 9.97 | 9.97 | 3.00% | 3,892 |
| Feb 6, 2025 | 9.77 | 9.83 | 9.40 | 9.68 | 9.68 | 1.04% | 2,785 |
| Feb 5, 2025 | 9.54 | 9.89 | 9.29 | 9.58 | 9.58 | 0.31% | 10,965 |
| Feb 4, 2025 | 9.99 | 10.21 | 9.50 | 9.55 | 9.55 | 0.10% | 4,722 |
| Feb 3, 2025 | 9.55 | 9.76 | 9.26 | 9.54 | 9.54 | -5.17% | 4,354 |
| Jan 31, 2025 | 9.50 | 10.07 | 9.50 | 10.06 | 10.06 | 0.80% | 5,100 |
| Jan 30, 2025 | 9.77 | 10.15 | 9.36 | 9.98 | 9.98 | 0.20% | 6,421 |
| Jan 29, 2025 | 9.92 | 11.01 | 9.76 | 9.96 | 9.96 | -2.45% | 32,950 |
| Jan 28, 2025 | 9.36 | 11.57 | 9.36 | 10.21 | 10.21 | 4.72% | 21,552 |
| Jan 27, 2025 | 9.53 | 9.75 | 8.60 | 9.75 | 9.75 | 1.04% | 12,287 |
| Jan 24, 2025 | 9.67 | 9.70 | 9.46 | 9.65 | 9.65 | 2.12% | 32,250 |
| Jan 23, 2025 | 9.12 | 9.60 | 9.12 | 9.45 | 9.45 | 2.49% | 12,300 |
| Jan 22, 2025 | 9.38 | 9.50 | 9.22 | 9.22 | 9.22 | -2.95% | 16,893 |
| Jan 21, 2025 | 9.41 | 9.50 | 9.03 | 9.50 | 9.50 | 2.15% | 6,341 |
| Jan 17, 2025 | 8.82 | 9.60 | 8.54 | 9.30 | 9.30 | 4.61% | 24,664 |
| Jan 16, 2025 | 9.00 | 9.09 | 8.89 | 8.89 | 8.89 | 0.34% | 22,657 |
| Jan 15, 2025 | 8.59 | 9.00 | 8.59 | 8.86 | 8.86 | -1.23% | 16,187 |
| Jan 14, 2025 | 8.51 | 8.97 | 8.41 | 8.97 | 8.97 | 2.28% | 17,810 |
| Jan 13, 2025 | 8.30 | 8.83 | 8.30 | 8.77 | 8.77 | 5.54% | 4,326 |
| Jan 10, 2025 | 8.47 | 8.89 | 8.30 | 8.31 | 8.31 | -4.81% | 13,404 |
| Jan 8, 2025 | 8.88 | 8.88 | 8.26 | 8.73 | 8.73 | -3.00% | 13,696 |
| Jan 7, 2025 | 8.53 | 9.00 | 8.51 | 9.00 | 9.00 | -0.55% | 19,567 |
| Jan 6, 2025 | 9.04 | 9.05 | 8.55 | 9.05 | 9.05 | -0.88% | 19,723 |
| Jan 3, 2025 | 9.06 | 9.13 | 8.83 | 9.13 | 9.13 | 1.22% | 4,047 |
| Jan 2, 2025 | 8.94 | 9.02 | 8.80 | 9.02 | 9.02 | 0.89% | 1,976 |
| Dec 31, 2024 | 8.62 | 9.11 | 8.62 | 8.94 | 8.94 | 2.88% | 12,155 |
| Dec 30, 2024 | 8.70 | 9.49 | 8.55 | 8.69 | 8.69 | -0.86% | 26,669 |
| Dec 27, 2024 | 8.76 | 8.82 | 8.51 | 8.77 | 8.77 | -0.96% | 24,247 |
| Dec 26, 2024 | 9.12 | 9.12 | 8.73 | 8.85 | 8.85 | -1.45% | 10,002 |