ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
9.51
-0.06 (-0.66%)
Oct 31, 2025, 4:00 PM EDT - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.43 | 9.58 | 9.30 | 9.51 | 9.51 | -0.67% | 3,991 |
| Oct 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% | 362 |
| Oct 29, 2025 | 9.53 | 9.62 | 9.36 | 9.51 | 9.51 | 0.85% | 3,182 |
| Oct 28, 2025 | 9.53 | 9.73 | 9.43 | 9.43 | 9.43 | 0.21% | 30,496 |
| Oct 27, 2025 | 9.68 | 9.87 | 9.40 | 9.41 | 9.41 | -3.19% | 19,739 |
| Oct 24, 2025 | 9.53 | 9.89 | 9.43 | 9.72 | 9.72 | - | 25,333 |
| Oct 23, 2025 | 9.55 | 9.99 | 9.40 | 9.72 | 9.72 | 2.21% | 15,555 |
| Oct 22, 2025 | 9.50 | 9.82 | 9.47 | 9.51 | 9.51 | -0.11% | 17,034 |
| Oct 21, 2025 | 9.65 | 9.80 | 9.51 | 9.52 | 9.52 | -2.76% | 4,408 |
| Oct 20, 2025 | 9.64 | 9.93 | 9.50 | 9.79 | 9.79 | -1.71% | 3,166 |
| Oct 17, 2025 | 9.68 | 9.96 | 9.55 | 9.96 | 9.96 | -0.30% | 4,455 |
| Oct 16, 2025 | 9.61 | 9.99 | 9.55 | 9.99 | 9.99 | 2.15% | 12,802 |
| Oct 15, 2025 | 9.84 | 9.85 | 9.70 | 9.78 | 9.78 | -2.20% | 3,477 |
| Oct 14, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -1.48% | 1,139 |
| Oct 13, 2025 | 10.23 | 10.23 | 9.51 | 10.15 | 10.15 | 0.50% | 1,663 |
| Oct 10, 2025 | 10.17 | 10.25 | 9.93 | 10.10 | 10.10 | -1.94% | 1,870 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | 743 |
| 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 |