ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
7.02
-0.24 (-3.24%)
Feb 12, 2026, 2:34 PM EST - Market open
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.25 | 7.61 | 6.86 | 7.01 | - | -3.31% | 22,221 |
| Feb 11, 2026 | 7.31 | 7.50 | 7.11 | 7.25 | 7.25 | -0.82% | 16,819 |
| Feb 10, 2026 | 7.42 | 7.45 | 7.18 | 7.31 | 7.31 | -2.27% | 12,529 |
| Feb 9, 2026 | 7.75 | 7.75 | 7.41 | 7.48 | 7.48 | -1.84% | 18,120 |
| Feb 6, 2026 | 7.82 | 7.95 | 7.51 | 7.62 | 7.62 | -2.31% | 24,555 |
| Feb 5, 2026 | 8.22 | 8.25 | 7.80 | 7.80 | 7.80 | -4.65% | 13,805 |
| Feb 4, 2026 | 8.41 | 8.42 | 8.10 | 8.18 | 8.18 | -2.11% | 12,712 |
| Feb 3, 2026 | 8.51 | 8.61 | 8.35 | 8.36 | 8.36 | -3.95% | 34,259 |
| Feb 2, 2026 | 8.74 | 8.74 | 8.53 | 8.70 | 8.70 | 0.69% | 5,449 |
| Jan 30, 2026 | 8.60 | 8.89 | 8.51 | 8.64 | 8.64 | 0.12% | 9,365 |
| Jan 29, 2026 | 9.23 | 9.23 | 8.30 | 8.63 | 8.63 | -6.40% | 24,876 |
| Jan 28, 2026 | 9.33 | 9.33 | 9.09 | 9.22 | 9.22 | -1.91% | 9,345 |
| Jan 27, 2026 | 9.36 | 9.49 | 9.23 | 9.40 | 9.40 | 0.53% | 19,101 |
| Jan 26, 2026 | 9.80 | 9.81 | 9.25 | 9.35 | 9.35 | -5.56% | 27,925 |
| Jan 23, 2026 | 9.41 | 9.99 | 9.26 | 9.90 | 9.90 | 3.29% | 23,049 |
| 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 |