ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
9.30
+0.75 (8.77%)
Dec 31, 2025, 4:00 PM EST - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 8.37 | 8.45 | 7.88 | 8.25 | 8.25 | -0.96% | 10,456 |
| Nov 28, 2025 | 8.23 | 8.50 | 8.15 | 8.33 | 8.33 | 2.59% | 2,614 |
| Nov 26, 2025 | 8.16 | 8.50 | 8.12 | 8.12 | 8.12 | -1.10% | 26,738 |
| Nov 25, 2025 | 8.05 | 8.21 | 8.05 | 8.21 | 8.21 | 3.27% | 6,973 |
| Nov 24, 2025 | 8.10 | 8.10 | 7.80 | 7.95 | 7.95 | -0.75% | 7,853 |
| Nov 21, 2025 | 7.88 | 8.12 | 7.72 | 8.01 | 8.01 | 0.75% | 2,278 |
| Nov 20, 2025 | 8.10 | 8.19 | 7.87 | 7.95 | 7.95 | -2.33% | 39,047 |
| Nov 19, 2025 | 8.15 | 8.20 | 8.14 | 8.14 | 8.14 | -0.12% | 2,786 |
| Nov 18, 2025 | 8.07 | 8.25 | 7.91 | 8.15 | 8.15 | 1.88% | 13,957 |
| Nov 17, 2025 | 9.20 | 9.44 | 7.97 | 8.00 | 8.00 | -15.34% | 67,557 |
| Nov 14, 2025 | 9.33 | 9.64 | 9.14 | 9.45 | 9.45 | -1.56% | 4,948 |
| Nov 13, 2025 | 8.97 | 9.72 | 8.97 | 9.60 | 9.60 | 6.08% | 16,315 |
| Nov 12, 2025 | 9.19 | 9.34 | 8.89 | 9.05 | 9.05 | -3.42% | 11,216 |
| Nov 11, 2025 | 9.09 | 9.38 | 9.06 | 9.37 | 9.37 | 5.28% | 6,193 |
| Nov 10, 2025 | 8.87 | 9.44 | 8.82 | 8.90 | 8.90 | -2.09% | 12,472 |
| Nov 7, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.55% | 2,477 |
| Nov 6, 2025 | 9.59 | 9.59 | 8.50 | 9.04 | 9.04 | -4.59% | 12,663 |
| Nov 5, 2025 | 9.15 | 9.64 | 8.55 | 9.48 | 9.48 | 5.13% | 22,260 |
| Nov 4, 2025 | 9.28 | 9.29 | 8.91 | 9.01 | 9.01 | -6.02% | 16,186 |
| Nov 3, 2025 | 9.46 | 9.60 | 9.30 | 9.59 | 9.59 | 0.88% | 20,401 |
| 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 |