ACCESS Newswire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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