Accuray Incorporated (ARAY)
NASDAQ: ARAY · Real-Time Price · USD
1.530
-0.050 (-3.16%)
At close: May 30, 2025, 4:00 PM
1.520
-0.010 (-0.65%)
After-hours: May 30, 2025, 6:04 PM EDT
Accuray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.57 | 1.61 | 1.53 | 1.53 | 1.53 | -3.16% | 543,436 |
| May 29, 2025 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | -0.63% | 568,376 |
| May 28, 2025 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 470,510 |
| May 27, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 4.46% | 606,084 |
| May 23, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 519,928 |
| May 22, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -2.47% | 375,502 |
| May 21, 2025 | 1.77 | 1.77 | 1.60 | 1.62 | 1.62 | -6.90% | 681,615 |
| May 20, 2025 | 1.63 | 1.75 | 1.63 | 1.74 | 1.74 | 7.41% | 800,437 |
| May 19, 2025 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | - | 625,421 |
| May 16, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 1.89% | 456,072 |
| May 15, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | - | 312,604 |
| May 14, 2025 | 1.65 | 1.68 | 1.58 | 1.59 | 1.59 | -4.22% | 1,325,797 |
| May 13, 2025 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | - | 612,106 |
| May 12, 2025 | 1.60 | 1.71 | 1.60 | 1.66 | 1.66 | 9.93% | 1,158,655 |
| May 9, 2025 | 1.49 | 1.54 | 1.48 | 1.51 | 1.51 | 1.34% | 572,131 |
| May 8, 2025 | 1.39 | 1.54 | 1.38 | 1.49 | 1.49 | 9.56% | 823,632 |
| May 7, 2025 | 1.31 | 1.38 | 1.28 | 1.36 | 1.36 | 4.62% | 754,405 |
| May 6, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 1,069,633 |
| May 5, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -4.03% | 957,463 |
| May 2, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | 1.11% | 704,146 |
| May 1, 2025 | 1.54 | 1.56 | 1.34 | 1.35 | 1.35 | -12.90% | 2,353,455 |
| Apr 30, 2025 | 1.59 | 1.61 | 1.52 | 1.55 | 1.55 | -4.32% | 874,711 |
| Apr 29, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 405,212 |
| Apr 28, 2025 | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | 1.90% | 361,259 |
| Apr 25, 2025 | 1.54 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 494,918 |
| Apr 24, 2025 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | 0.65% | 382,544 |
| Apr 23, 2025 | 1.59 | 1.63 | 1.53 | 1.53 | 1.53 | 0.66% | 424,392 |
| Apr 22, 2025 | 1.48 | 1.53 | 1.46 | 1.52 | 1.52 | 4.83% | 332,966 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 400,137 |
| Apr 17, 2025 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | 1.37% | 549,947 |
| Apr 16, 2025 | 1.49 | 1.50 | 1.42 | 1.46 | 1.46 | -2.67% | 593,534 |
| Apr 15, 2025 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -0.66% | 639,461 |
| Apr 14, 2025 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 678,092 |
| Apr 11, 2025 | 1.47 | 1.48 | 1.41 | 1.46 | 1.46 | -1.35% | 473,359 |
| Apr 10, 2025 | 1.53 | 1.55 | 1.44 | 1.48 | 1.48 | -6.92% | 525,010 |
| Apr 9, 2025 | 1.55 | 1.65 | 1.46 | 1.59 | 1.59 | 3.92% | 649,176 |
| Apr 8, 2025 | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -2.55% | 774,356 |
| Apr 7, 2025 | 1.53 | 1.66 | 1.43 | 1.57 | 1.57 | - | 1,006,706 |
| Apr 4, 2025 | 1.62 | 1.66 | 1.55 | 1.57 | 1.57 | -7.10% | 999,721 |
| Apr 3, 2025 | 1.76 | 1.82 | 1.67 | 1.69 | 1.69 | -7.14% | 1,232,079 |
| Apr 2, 2025 | 1.77 | 1.85 | 1.76 | 1.82 | 1.82 | 2.25% | 715,638 |
| Apr 1, 2025 | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | -0.56% | 670,767 |
| Mar 31, 2025 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | -1.65% | 365,959 |
| Mar 28, 2025 | 1.90 | 1.90 | 1.78 | 1.82 | 1.82 | -3.70% | 366,106 |
| Mar 27, 2025 | 1.88 | 1.91 | 1.83 | 1.89 | 1.89 | 1.07% | 375,331 |
| Mar 26, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.58% | 280,246 |
| Mar 25, 2025 | 1.90 | 1.93 | 1.87 | 1.90 | 1.90 | - | 247,507 |
| Mar 24, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 2.15% | 303,594 |
| Mar 21, 2025 | 1.82 | 1.87 | 1.79 | 1.86 | 1.86 | 0.54% | 708,669 |
| Mar 20, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 317,976 |