ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
10.32
-0.18 (-1.71%)
At close: Oct 8, 2025, 4:00 PM EDT
10.32
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.60 | 10.60 | 10.32 | 10.32 | 10.32 | -1.71% | 4,055 |
| Oct 7, 2025 | 10.40 | 10.60 | 10.38 | 10.50 | 10.50 | -1.32% | 9,078 |
| Oct 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 677 |
| Oct 3, 2025 | 10.70 | 10.70 | 10.49 | 10.65 | 10.65 | 0.38% | 1,206 |
| Oct 2, 2025 | 10.64 | 10.70 | 10.50 | 10.61 | 10.61 | -1.76% | 3,201 |
| Oct 1, 2025 | 10.25 | 10.90 | 10.25 | 10.80 | 10.80 | 0.65% | 1,089 |
| Sep 30, 2025 | 10.60 | 10.73 | 10.60 | 10.73 | 10.73 | 0.85% | 799 |
| Sep 29, 2025 | 10.94 | 10.94 | 10.64 | 10.64 | 10.64 | -1.02% | 3,698 |
| Sep 26, 2025 | 10.70 | 10.89 | 10.45 | 10.75 | 10.75 | 0.09% | 3,787 |
| Sep 25, 2025 | 10.43 | 11.00 | 10.42 | 10.74 | 10.74 | -2.36% | 12,831 |
| Sep 24, 2025 | 10.68 | 11.35 | 10.18 | 11.00 | 11.00 | 0.12% | 10,572 |
| Sep 23, 2025 | 10.80 | 11.11 | 10.80 | 10.99 | 10.99 | 1.81% | 38,922 |
| Sep 22, 2025 | 9.11 | 10.79 | 9.00 | 10.79 | 10.79 | 6.64% | 6,857 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.12 | 10.12 | 10.12 | -8.00% | 7,653 |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 609 |
| Sep 17, 2025 | 10.60 | 10.89 | 10.57 | 10.75 | 10.75 | 0.75% | 3,051 |
| Sep 16, 2025 | 10.56 | 10.67 | 10.46 | 10.67 | 10.67 | 2.20% | 712 |
| Sep 15, 2025 | 10.42 | 10.70 | 10.42 | 10.44 | 10.44 | 0.19% | 1,280 |
| Sep 12, 2025 | 10.91 | 10.99 | 10.39 | 10.42 | 10.42 | -2.71% | 1,556 |
| Sep 11, 2025 | 10.35 | 10.89 | 10.35 | 10.71 | 10.71 | -1.65% | 2,754 |
| Sep 10, 2025 | 10.50 | 10.89 | 10.50 | 10.89 | 10.89 | 3.42% | 2,051 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.53 | 10.53 | 10.53 | -3.22% | 7,708 |
| Sep 8, 2025 | 10.92 | 11.00 | 10.70 | 10.88 | 10.88 | -0.18% | 1,738 |
| Sep 5, 2025 | 10.80 | 10.98 | 10.65 | 10.90 | 10.90 | 0.37% | 6,739 |
| 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 |