ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
6.55
-0.24 (-3.59%)
Jul 31, 2026, 3:25 PM EDT - Market open
ACCESS Newswire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.25 | 7.25 | 6.63 | 6.74 | - | -0.74% | 6,528 |
| Jul 30, 2026 | 6.51 | 7.10 | 6.49 | 6.79 | 6.79 | -0.15% | 18,434 |
| Jul 29, 2026 | 7.02 | 7.04 | 6.60 | 6.80 | 6.80 | -9.21% | 23,778 |
| Jul 28, 2026 | 6.88 | 7.50 | 6.67 | 7.49 | 7.49 | 9.02% | 14,975 |
| Jul 27, 2026 | 5.89 | 7.39 | 5.89 | 6.87 | 6.87 | 4.41% | 19,049 |
| Jul 24, 2026 | 6.50 | 6.59 | 6.38 | 6.58 | 6.58 | 1.23% | 6,281 |
| Jul 23, 2026 | 6.55 | 6.81 | 6.50 | 6.50 | 6.50 | -1.52% | 6,983 |
| Jul 22, 2026 | 6.72 | 6.83 | 6.50 | 6.60 | 6.60 | -0.60% | 9,487 |
| Jul 21, 2026 | 6.35 | 6.64 | 6.35 | 6.64 | 6.64 | 4.65% | 12,106 |
| Jul 20, 2026 | 6.44 | 7.08 | 6.30 | 6.35 | 6.35 | -3.28% | 10,595 |
| Jul 17, 2026 | 7.11 | 7.11 | 6.35 | 6.56 | 6.56 | -5.48% | 9,016 |
| Jul 16, 2026 | 7.29 | 7.33 | 6.90 | 6.94 | 6.94 | -4.93% | 12,373 |
| Jul 15, 2026 | 7.04 | 7.37 | 7.04 | 7.30 | 7.30 | 5.49% | 23,415 |
| Jul 14, 2026 | 6.88 | 6.99 | 6.88 | 6.92 | 6.92 | 1.02% | 4,590 |
| Jul 13, 2026 | 7.13 | 7.18 | 6.85 | 6.85 | 6.85 | -3.67% | 18,949 |
| Jul 10, 2026 | 7.07 | 7.25 | 6.91 | 7.11 | 7.11 | -0.20% | 17,343 |
| Jul 9, 2026 | 7.02 | 7.13 | 7.02 | 7.13 | 7.13 | -0.90% | 17,253 |
| Jul 8, 2026 | 7.25 | 7.34 | 7.07 | 7.19 | 7.19 | 0.10% | 23,610 |
| Jul 7, 2026 | 7.17 | 7.26 | 7.11 | 7.18 | 7.18 | 2.17% | 9,421 |
| Jul 6, 2026 | 6.90 | 7.20 | 6.89 | 7.03 | 7.03 | 2.03% | 27,568 |
| Jul 2, 2026 | 6.70 | 6.90 | 6.70 | 6.89 | 6.89 | 2.84% | 8,843 |
| Jul 1, 2026 | 6.69 | 6.81 | 6.56 | 6.70 | 6.70 | 3.08% | 15,473 |
| Jun 30, 2026 | 6.71 | 6.71 | 6.50 | 6.50 | 6.50 | -2.69% | 15,585 |
| Jun 29, 2026 | 6.77 | 6.85 | 6.37 | 6.68 | 6.68 | -2.34% | 15,035 |
| Jun 26, 2026 | 6.85 | 6.85 | 6.54 | 6.84 | 6.84 | 5.23% | 18,056 |
| Jun 25, 2026 | 6.49 | 6.76 | 6.47 | 6.50 | 6.50 | -2.99% | 10,163 |
| Jun 24, 2026 | 6.40 | 6.81 | 6.40 | 6.70 | 6.70 | 1.21% | 31,271 |
| Jun 23, 2026 | 5.98 | 6.79 | 5.98 | 6.62 | 6.62 | 8.70% | 32,455 |
| Jun 22, 2026 | 5.80 | 6.15 | 5.80 | 6.09 | 6.09 | 5.00% | 17,171 |
| Jun 18, 2026 | 6.20 | 6.36 | 5.80 | 5.80 | 5.80 | -6.45% | 79,928 |
| Jun 17, 2026 | 6.17 | 6.29 | 6.06 | 6.20 | 6.20 | 4.91% | 27,439 |
| Jun 16, 2026 | 6.00 | 6.33 | 5.91 | 5.91 | 5.91 | -1.66% | 19,221 |
| Jun 15, 2026 | 6.22 | 6.32 | 5.91 | 6.01 | 6.01 | -5.65% | 14,315 |
| Jun 12, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% | 2,465 |
| Jun 11, 2026 | 6.16 | 6.47 | 6.00 | 6.41 | 6.41 | 3.39% | 13,238 |
| Jun 10, 2026 | 6.02 | 6.26 | 6.02 | 6.20 | 6.20 | 2.65% | 13,786 |
| Jun 9, 2026 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | 2.87% | 2,516 |
| Jun 8, 2026 | 6.03 | 6.13 | 5.82 | 5.87 | 5.87 | -2.66% | 18,899 |
| Jun 5, 2026 | 6.04 | 6.27 | 5.89 | 6.03 | 6.03 | -4.10% | 18,254 |
| Jun 4, 2026 | 6.22 | 6.29 | 6.12 | 6.29 | 6.29 | 1.45% | 4,642 |
| Jun 3, 2026 | 6.19 | 6.48 | 6.00 | 6.20 | 6.20 | 0.65% | 20,166 |
| Jun 2, 2026 | 6.08 | 6.26 | 6.01 | 6.16 | 6.16 | -1.28% | 5,256 |
| Jun 1, 2026 | 6.55 | 6.60 | 6.05 | 6.24 | 6.24 | -3.41% | 14,298 |
| May 29, 2026 | 6.62 | 6.62 | 6.00 | 6.46 | 6.46 | 2.22% | 16,598 |
| May 28, 2026 | 6.62 | 6.62 | 6.06 | 6.32 | 6.32 | -1.86% | 12,018 |
| May 27, 2026 | 6.20 | 6.62 | 6.02 | 6.44 | 6.44 | 4.72% | 26,134 |
| May 26, 2026 | 6.29 | 6.38 | 5.99 | 6.15 | 6.15 | -5.09% | 23,409 |
| May 22, 2026 | 6.39 | 6.51 | 6.30 | 6.48 | 6.48 | 1.25% | 12,309 |
| May 21, 2026 | 6.33 | 6.49 | 6.25 | 6.40 | 6.40 | 0.71% | 7,112 |
| May 20, 2026 | 6.26 | 6.50 | 6.25 | 6.36 | 6.36 | -1.47% | 5,010 |