ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
8.12
+0.09 (1.12%)
Apr 13, 2026, 4:00 PM EDT - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 69,460 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.67 | 6.75 | 6.75 | -2.39% | 2,039 |
| 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 |
| Mar 12, 2026 | 7.22 | 7.34 | 7.08 | 7.08 | 7.08 | -1.53% | 1,892 |
| Mar 11, 2026 | 7.16 | 7.25 | 7.16 | 7.19 | 7.19 | -0.96% | 1,628 |
| Mar 10, 2026 | 7.31 | 7.39 | 7.26 | 7.26 | 7.26 | -0.41% | 14,945 |
| Mar 9, 2026 | 7.55 | 7.55 | 7.18 | 7.29 | 7.29 | -2.41% | 31,724 |
| Mar 6, 2026 | 7.47 | 7.52 | 7.41 | 7.47 | 7.47 | 0.81% | 15,386 |
| Mar 5, 2026 | 7.51 | 7.55 | 7.30 | 7.41 | 7.41 | -0.07% | 17,693 |
| Mar 4, 2026 | 7.41 | 7.55 | 7.18 | 7.42 | 7.42 | 0.20% | 19,076 |
| Mar 3, 2026 | 7.46 | 7.80 | 7.29 | 7.40 | 7.40 | 2.35% | 33,446 |
| Mar 2, 2026 | 7.16 | 7.46 | 6.98 | 7.23 | 7.23 | 0.98% | 31,493 |
| Feb 27, 2026 | 7.27 | 7.36 | 6.98 | 7.16 | 7.16 | -4.79% | 44,774 |
| Feb 26, 2026 | 7.00 | 7.57 | 6.85 | 7.52 | 7.52 | 7.28% | 36,888 |
| Feb 25, 2026 | 7.17 | 7.17 | 7.00 | 7.01 | 7.01 | -0.99% | 16,548 |
| Feb 24, 2026 | 7.04 | 7.59 | 7.04 | 7.08 | 7.08 | -0.14% | 33,374 |
| Feb 23, 2026 | 6.86 | 7.19 | 6.75 | 7.09 | 7.09 | 3.96% | 42,848 |
| Feb 20, 2026 | 6.81 | 6.85 | 6.75 | 6.82 | 6.82 | -0.29% | 9,950 |
| Feb 19, 2026 | 7.03 | 7.03 | 6.83 | 6.84 | 6.84 | -0.87% | 15,575 |
| Feb 18, 2026 | 6.86 | 6.95 | 6.79 | 6.90 | 6.90 | 0.29% | 12,012 |
| Feb 17, 2026 | 6.93 | 6.93 | 6.77 | 6.88 | 6.88 | -3.37% | 7,260 |
| Feb 13, 2026 | 7.04 | 7.38 | 6.79 | 7.12 | 7.12 | 0.56% | 21,608 |
| Feb 12, 2026 | 7.25 | 7.61 | 6.86 | 7.08 | 7.08 | -2.34% | 35,781 |
| Feb 11, 2026 | 7.31 | 7.50 | 7.11 | 7.25 | 7.25 | -0.82% | 16,819 |
| Feb 10, 2026 | 7.42 | 7.45 | 7.18 | 7.31 | 7.31 | -2.27% | 12,529 |
| Feb 9, 2026 | 7.75 | 7.75 | 7.41 | 7.48 | 7.48 | -1.84% | 18,120 |
| Feb 6, 2026 | 7.82 | 7.95 | 7.51 | 7.62 | 7.62 | -2.31% | 24,555 |
| Feb 5, 2026 | 8.22 | 8.25 | 7.80 | 7.80 | 7.80 | -4.65% | 13,805 |
| Feb 4, 2026 | 8.41 | 8.42 | 8.10 | 8.18 | 8.18 | -2.11% | 12,712 |
| Feb 3, 2026 | 8.51 | 8.61 | 8.35 | 8.36 | 8.36 | -3.95% | 34,259 |
| Feb 2, 2026 | 8.74 | 8.74 | 8.53 | 8.70 | 8.70 | 0.69% | 5,449 |
| Jan 30, 2026 | 8.60 | 8.89 | 8.51 | 8.64 | 8.64 | 0.12% | 9,365 |