ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
4.980
+0.030 (0.61%)
Aug 21, 2026, 12:59 PM EDT - Market open
ACCESS Newswire Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.98 | 5.05 | 4.96 | 4.95 | - | - | 16,164 |
| 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 |
| 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 |