ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
4.715
-0.080 (-1.67%)
Sep 30, 2026, 4:00 PM EDT - Market closed
ACCESS Newswire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.73 | 4.79 | 4.72 | 4.72 | 4.72 | -1.67% | 8,632 |
| Sep 29, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 2.02% | 3,053 |
| Sep 28, 2026 | 4.75 | 4.79 | 4.70 | 4.70 | 4.70 | -1.88% | 9,062 |
| Sep 25, 2026 | 4.90 | 4.90 | 4.78 | 4.79 | 4.79 | 0.63% | 2,689 |
| Sep 24, 2026 | 4.88 | 4.89 | 4.76 | 4.76 | 4.76 | -1.86% | 4,098 |
| Sep 23, 2026 | 4.93 | 4.93 | 4.84 | 4.85 | 4.85 | -1.62% | 4,736 |
| Sep 22, 2026 | 4.95 | 5.00 | 4.93 | 4.93 | 4.93 | -1.50% | 8,760 |
| Sep 21, 2026 | 5.09 | 5.09 | 4.94 | 5.01 | 5.01 | -4.30% | 4,658 |
| Sep 18, 2026 | 4.97 | 5.23 | 4.88 | 5.23 | 5.23 | 3.77% | 6,796 |
| Sep 17, 2026 | 4.87 | 5.04 | 4.87 | 5.04 | 5.04 | 4.35% | 30,402 |
| Sep 16, 2026 | 4.97 | 4.97 | 4.82 | 4.83 | 4.83 | -3.01% | 65,488 |
| Sep 15, 2026 | 4.84 | 4.98 | 4.77 | 4.98 | 4.98 | 3.32% | 26,078 |
| Sep 14, 2026 | 5.06 | 5.17 | 4.82 | 4.82 | 4.82 | -7.31% | 43,776 |
| Sep 11, 2026 | 4.89 | 5.20 | 4.88 | 5.20 | 5.20 | 3.59% | 45,071 |
| Sep 10, 2026 | 4.93 | 5.13 | 4.93 | 5.02 | 5.02 | - | 24,415 |
| Sep 9, 2026 | 5.00 | 5.12 | 4.95 | 5.02 | 5.02 | 0.60% | 153,615 |
| Sep 8, 2026 | 5.21 | 5.26 | 4.91 | 4.99 | 4.99 | -6.38% | 9,678 |
| Sep 4, 2026 | 5.22 | 5.40 | 5.11 | 5.33 | 5.33 | -0.37% | 7,093 |
| Sep 3, 2026 | 5.14 | 5.45 | 5.14 | 5.35 | 5.35 | 1.13% | 2,602 |
| Sep 2, 2026 | 5.27 | 5.49 | 5.11 | 5.29 | 5.29 | 0.38% | 23,163 |
| Sep 1, 2026 | 5.47 | 5.47 | 5.22 | 5.27 | 5.27 | -3.30% | 12,625 |
| Aug 31, 2026 | 5.68 | 5.73 | 5.45 | 5.45 | 5.45 | -4.55% | 20,751 |
| Aug 28, 2026 | 5.35 | 5.83 | 5.35 | 5.71 | 5.71 | 5.35% | 13,263 |
| Aug 27, 2026 | 5.09 | 5.68 | 5.09 | 5.42 | 5.42 | 4.43% | 21,777 |
| Aug 26, 2026 | 5.09 | 5.19 | 5.08 | 5.19 | 5.19 | 1.17% | 17,482 |
| Aug 25, 2026 | 4.97 | 5.22 | 4.90 | 5.13 | 5.13 | 3.64% | 21,373 |
| Aug 24, 2026 | 4.99 | 5.19 | 4.90 | 4.95 | 4.95 | -0.20% | 67,126 |
| Aug 21, 2026 | 4.98 | 5.08 | 4.90 | 4.96 | 4.96 | 0.20% | 33,502 |
| Aug 20, 2026 | 4.90 | 5.28 | 4.90 | 4.95 | 4.95 | - | 10,453 |
| Aug 19, 2026 | 5.10 | 5.33 | 4.85 | 4.95 | 4.95 | 0.20% | 37,053 |
| Aug 18, 2026 | 5.19 | 5.50 | 4.94 | 4.94 | 4.94 | -3.14% | 36,135 |
| Aug 17, 2026 | 5.17 | 5.96 | 5.03 | 5.10 | 5.10 | 2.62% | 55,745 |
| Aug 14, 2026 | 4.88 | 5.16 | 4.75 | 4.97 | 4.97 | 2.47% | 30,119 |
| Aug 13, 2026 | 5.22 | 5.25 | 4.82 | 4.85 | 4.85 | -6.73% | 62,526 |
| Aug 12, 2026 | 5.40 | 5.58 | 5.05 | 5.20 | 5.20 | -3.17% | 35,387 |
| Aug 11, 2026 | 6.83 | 6.85 | 4.91 | 5.37 | 5.37 | -17.39% | 110,033 |
| Aug 10, 2026 | 6.52 | 6.75 | 6.50 | 6.50 | 6.50 | -3.92% | 7,674 |
| Aug 7, 2026 | 6.80 | 6.88 | 6.57 | 6.77 | 6.77 | 0.52% | 4,153 |
| Aug 6, 2026 | 6.95 | 7.19 | 6.56 | 6.73 | 6.73 | -2.18% | 13,447 |
| Aug 5, 2026 | 6.92 | 6.92 | 6.60 | 6.88 | 6.88 | 3.46% | 5,265 |
| Aug 4, 2026 | 6.74 | 6.85 | 6.60 | 6.65 | 6.65 | 0.15% | 10,537 |
| Aug 3, 2026 | 6.75 | 6.92 | 6.50 | 6.64 | 6.64 | 0.76% | 20,055 |
| Jul 31, 2026 | 7.25 | 7.25 | 6.50 | 6.59 | 6.59 | -2.95% | 16,004 |
| 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 |