ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
11.76
+0.01 (0.09%)
Jul 11, 2025, 4:00 PM - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 11.80 | 11.80 | 11.75 | 11.76 | 11.76 | 0.09% | 1,215 |
| Jul 10, 2025 | 11.74 | 12.10 | 11.50 | 11.75 | 11.75 | -1.90% | 15,883 |
| Jul 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.51% | 390 |
| Jul 8, 2025 | 11.62 | 11.80 | 11.62 | 11.80 | 11.80 | 1.46% | 3,586 |
| Jul 7, 2025 | 12.00 | 12.80 | 11.63 | 11.63 | 11.63 | 0.26% | 18,715 |
| Jul 3, 2025 | 12.02 | 12.99 | 11.60 | 11.60 | 11.60 | -5.46% | 16,066 |
| Jul 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.82% | 313 |
| Jul 1, 2025 | 12.27 | 12.27 | 12.17 | 12.17 | 12.17 | -1.06% | 2,428 |
| Jun 30, 2025 | 12.00 | 12.50 | 11.82 | 12.30 | 12.30 | -1.91% | 31,135 |
| Jun 27, 2025 | 11.79 | 12.54 | 11.76 | 12.54 | 12.54 | 6.72% | 5,632 |
| Jun 26, 2025 | 11.80 | 11.95 | 11.48 | 11.75 | 11.75 | -0.42% | 5,535 |
| Jun 25, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 833 |
| Jun 24, 2025 | 11.85 | 12.10 | 11.60 | 11.60 | 11.60 | 0.35% | 8,573 |
| Jun 23, 2025 | 11.36 | 12.19 | 11.30 | 11.56 | 11.56 | 2.39% | 16,775 |
| Jun 20, 2025 | 11.50 | 12.26 | 11.20 | 11.29 | 11.29 | -2.67% | 20,904 |
| 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 |