Accuray Incorporated (ARAY)
NASDAQ: ARAY · Real-Time Price · USD
1.020
-0.060 (-5.56%)
At close: Dec 1, 2025, 4:00 PM EST
1.000
-0.020 (-1.96%)
After-hours: Dec 1, 2025, 7:07 PM EST
Accuray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 920,381 |
| Nov 28, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 686,237 |
| Nov 26, 2025 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | 2.97% | 680,826 |
| Nov 25, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | - | 716,646 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 559,468 |
| Nov 21, 2025 | 0.94 | 1.07 | 0.94 | 1.05 | 1.05 | 10.65% | 1,539,844 |
| Nov 20, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 2.61% | 914,029 |
| Nov 19, 2025 | 0.97 | 0.99 | 0.91 | 0.92 | 0.92 | -4.84% | 1,543,873 |
| Nov 18, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | -2.36% | 2,987,588 |
| Nov 17, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.30% | 1,121,855 |
| Nov 14, 2025 | 1.10 | 1.12 | 1.03 | 1.04 | 1.04 | -6.31% | 1,317,378 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -5.93% | 922,047 |
| Nov 12, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 680,323 |
| Nov 11, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 931,537 |
| Nov 10, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | - | 1,062,935 |
| Nov 7, 2025 | 1.20 | 1.27 | 1.15 | 1.17 | 1.17 | -4.10% | 1,426,103 |
| Nov 6, 2025 | 1.28 | 1.30 | 1.10 | 1.22 | 1.22 | -15.86% | 3,325,061 |
| Nov 5, 2025 | 1.42 | 1.46 | 1.36 | 1.45 | 1.45 | 5.07% | 763,905 |
| Nov 4, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 523,499 |
| Nov 3, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 555,105 |
| Oct 31, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 970,700 |
| Oct 30, 2025 | 1.43 | 1.46 | 1.37 | 1.38 | 1.38 | -4.17% | 631,444 |
| Oct 29, 2025 | 1.45 | 1.51 | 1.42 | 1.44 | 1.44 | -2.70% | 733,813 |
| Oct 28, 2025 | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -4.52% | 1,023,702 |
| Oct 27, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 714,357 |
| Oct 24, 2025 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 817,076 |
| Oct 23, 2025 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | -1.24% | 462,897 |
| Oct 22, 2025 | 1.55 | 1.61 | 1.51 | 1.61 | 1.61 | - | 1,240,868 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -4.73% | 1,493,296 |
| Oct 20, 2025 | 1.63 | 1.79 | 1.63 | 1.69 | 1.69 | - | 1,025,546 |
| Oct 17, 2025 | 1.74 | 1.76 | 1.67 | 1.69 | 1.69 | -3.98% | 847,453 |
| Oct 16, 2025 | 1.81 | 1.86 | 1.75 | 1.76 | 1.76 | -2.76% | 512,986 |
| Oct 15, 2025 | 1.74 | 1.82 | 1.73 | 1.81 | 1.81 | 6.47% | 1,176,196 |
| Oct 14, 2025 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -3.41% | 695,795 |
| Oct 13, 2025 | 1.93 | 1.93 | 1.74 | 1.76 | 1.76 | -0.56% | 996,497 |
| Oct 10, 2025 | 2.01 | 2.10 | 1.77 | 1.77 | 1.77 | -4.32% | 3,302,822 |
| Oct 9, 2025 | 1.76 | 1.88 | 1.74 | 1.85 | 1.85 | 10.12% | 2,099,858 |
| Oct 8, 2025 | 1.60 | 1.72 | 1.58 | 1.68 | 1.68 | 7.01% | 857,749 |
| Oct 7, 2025 | 1.71 | 1.73 | 1.56 | 1.57 | 1.57 | -8.19% | 1,486,208 |
| Oct 6, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 838,703 |
| Oct 3, 2025 | 1.64 | 1.75 | 1.64 | 1.69 | 1.69 | 2.42% | 466,410 |
| Oct 2, 2025 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | - | 542,382 |
| Oct 1, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 374,151 |
| Sep 30, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 2.45% | 393,750 |
| Sep 29, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 301,163 |
| Sep 26, 2025 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | - | 693,952 |
| Sep 25, 2025 | 1.76 | 1.79 | 1.66 | 1.67 | 1.67 | -5.65% | 776,774 |
| Sep 24, 2025 | 1.73 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 502,595 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -3.91% | 798,815 |
| Sep 22, 2025 | 1.67 | 1.83 | 1.67 | 1.79 | 1.79 | 7.19% | 1,250,440 |