ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
6.48
+0.08 (1.25%)
May 22, 2026, 4:00 PM EDT - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.67 | 6.71 | 6.45 | 6.45 | 6.45 | -3.15% | 50,214 |
| May 18, 2026 | 6.72 | 6.94 | 6.64 | 6.66 | 6.66 | -0.45% | 21,731 |
| May 15, 2026 | 6.50 | 7.12 | 6.50 | 6.69 | 6.69 | -3.04% | 24,648 |
| May 14, 2026 | 7.06 | 7.06 | 6.48 | 6.90 | 6.90 | -0.43% | 7,609 |
| May 13, 2026 | 7.90 | 7.91 | 6.93 | 6.93 | 6.93 | -14.55% | 24,531 |
| May 12, 2026 | 7.81 | 8.35 | 7.80 | 8.11 | 8.11 | 3.02% | 17,964 |
| May 11, 2026 | 8.55 | 8.55 | 7.66 | 7.87 | 7.87 | -3.82% | 12,574 |
| May 8, 2026 | 8.42 | 8.42 | 8.19 | 8.19 | 8.19 | -2.86% | 2,188 |
| May 7, 2026 | 8.55 | 8.55 | 8.32 | 8.43 | 8.43 | 2.01% | 7,962 |
| May 6, 2026 | 8.33 | 8.60 | 8.26 | 8.26 | 8.26 | -0.54% | 7,511 |
| May 5, 2026 | 8.25 | 8.37 | 8.25 | 8.31 | 8.31 | -1.25% | 3,458 |
| May 4, 2026 | 7.76 | 8.45 | 7.76 | 8.41 | 8.41 | 1.69% | 4,196 |
| May 1, 2026 | 7.98 | 8.27 | 7.98 | 8.27 | 8.27 | 4.68% | 3,872 |
| Apr 30, 2026 | 7.94 | 8.34 | 7.90 | 7.90 | 7.90 | -2.82% | 27,185 |
| Apr 29, 2026 | 7.74 | 8.13 | 7.45 | 8.13 | 8.13 | 2.32% | 22,384 |
| Apr 28, 2026 | 7.24 | 7.95 | 7.24 | 7.95 | 7.95 | 6.71% | 2,824 |
| Apr 27, 2026 | 7.67 | 7.75 | 7.06 | 7.45 | 7.45 | -5.27% | 16,004 |
| Apr 24, 2026 | 7.96 | 8.42 | 7.68 | 7.86 | 7.86 | -1.57% | 11,737 |
| Apr 23, 2026 | 8.20 | 8.20 | 7.98 | 7.99 | 7.99 | -3.21% | 4,068 |
| Apr 22, 2026 | 8.31 | 8.40 | 8.04 | 8.25 | 8.25 | -1.90% | 3,734 |
| Apr 21, 2026 | 8.50 | 8.66 | 8.40 | 8.41 | 8.41 | 0.12% | 5,393 |
| Apr 20, 2026 | 8.46 | 8.50 | 8.16 | 8.40 | 8.40 | -0.05% | 4,904 |
| Apr 17, 2026 | 8.26 | 8.44 | 8.26 | 8.40 | 8.40 | 0.65% | 3,974 |
| Apr 16, 2026 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.83% | 4,029 |
| Apr 15, 2026 | 8.25 | 8.49 | 8.20 | 8.20 | 8.20 | 0.55% | 7,215 |
| Apr 14, 2026 | 8.13 | 8.16 | 8.04 | 8.16 | 8.16 | 0.43% | 5,026 |
| Apr 13, 2026 | 8.06 | 8.12 | 8.00 | 8.12 | 8.12 | 1.12% | 5,746 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.03 | 8.03 | 8.03 | -1.83% | 5,353 |
| Apr 9, 2026 | 8.49 | 8.49 | 8.12 | 8.18 | 8.18 | 2.00% | 12,752 |
| Apr 8, 2026 | 8.26 | 8.27 | 8.02 | 8.02 | 8.02 | -4.01% | 13,670 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.10 | 8.36 | 8.36 | -1.71% | 7,704 |
| Apr 6, 2026 | 8.27 | 8.50 | 8.17 | 8.50 | 8.50 | - | 9,210 |
| Apr 2, 2026 | 8.55 | 8.55 | 8.30 | 8.50 | 8.50 | -0.58% | 2,697 |
| Apr 1, 2026 | 8.92 | 8.94 | 8.47 | 8.55 | 8.55 | -3.50% | 10,382 |
| Mar 31, 2026 | 8.60 | 9.01 | 8.39 | 8.86 | 8.86 | 0.68% | 19,737 |
| Mar 30, 2026 | 8.59 | 8.85 | 8.50 | 8.80 | 8.80 | 2.44% | 13,777 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.25 | 8.59 | 8.59 | 0.35% | 24,913 |
| Mar 26, 2026 | 7.98 | 8.64 | 7.97 | 8.56 | 8.56 | 7.54% | 13,746 |
| Mar 25, 2026 | 7.15 | 7.99 | 7.15 | 7.96 | 7.96 | 9.94% | 27,296 |
| Mar 24, 2026 | 7.30 | 7.82 | 7.17 | 7.24 | 7.24 | -0.82% | 10,265 |
| Mar 23, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | -0.54% | 4,163 |
| Mar 20, 2026 | 6.70 | 7.34 | 6.58 | 7.34 | 7.34 | 8.82% | 69,571 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.67 | 6.75 | 6.75 | -2.39% | 2,049 |
| Mar 18, 2026 | 7.03 | 7.03 | 6.91 | 6.91 | 6.91 | -1.71% | 3,885 |
| Mar 17, 2026 | 6.93 | 7.26 | 6.65 | 7.03 | 7.03 | 1.59% | 10,104 |
| Mar 16, 2026 | 6.51 | 6.97 | 6.51 | 6.92 | 6.92 | -3.23% | 6,186 |
| Mar 13, 2026 | 7.14 | 7.15 | 6.78 | 7.15 | 7.15 | 1.00% | 16,283 |