ACCESS Newswire Inc. (ACCS)
NYSE: ACCS
· Real-Time Price · USD
11.16
0.15 (1.36%)
At close: Aug 15, 2025, 11:55 AM
ACCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.30 | 11.48 | 10.17 | 11.01 | 11.01 | -3.42% | 4,971 |
| Aug 13, 2025 | 12.00 | 12.00 | 10.99 | 11.40 | 11.40 | -5.00% | 25,728 |
| Aug 12, 2025 | 11.11 | 12.20 | 11.11 | 12.00 | 12.00 | -0.83% | 55,500 |
| Aug 11, 2025 | 11.91 | 12.12 | 11.90 | 12.10 | 12.10 | -1.22% | 29,717 |
| Aug 8, 2025 | 11.80 | 12.25 | 11.79 | 12.25 | 12.25 | 5.51% | 4,713 |
| Aug 7, 2025 | 11.76 | 12.11 | 11.47 | 11.61 | 11.61 | -3.25% | 15,847 |
| Aug 6, 2025 | 12.44 | 12.44 | 11.88 | 12.00 | 12.00 | 0.00% | 3,200 |
| Aug 5, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 0.08% | 1,500 |
| Aug 4, 2025 | 12.00 | 12.30 | 11.99 | 11.99 | 11.99 | -1.72% | 4,500 |
| Aug 1, 2025 | 11.80 | 12.40 | 11.80 | 12.20 | 12.20 | 2.95% | 9,945 |
| Jul 31, 2025 | 12.01 | 12.05 | 11.85 | 11.85 | 11.85 | -4.20% | 11,300 |
| Jul 30, 2025 | 11.70 | 12.37 | 11.69 | 12.37 | 12.37 | 3.95% | 24,300 |
| Jul 29, 2025 | 11.90 | 13.10 | 11.00 | 11.90 | 11.90 | -0.83% | 68,721 |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 614 |
| Jul 25, 2025 | 12.13 | 12.13 | 11.78 | 12.05 | 12.05 | 1.01% | 6,044 |
| Jul 24, 2025 | 12.25 | 12.32 | 11.93 | 11.93 | 11.93 | -1.81% | 5,800 |
| Jul 23, 2025 | 11.92 | 12.15 | 11.90 | 12.15 | 12.15 | 3.93% | 5,500 |
| Jul 22, 2025 | 12.10 | 12.34 | 11.69 | 11.69 | 11.69 | -1.93% | 5,334 |
| Jul 21, 2025 | 12.05 | 12.35 | 11.75 | 11.92 | 11.92 | -0.83% | 16,838 |
| Jul 18, 2025 | 12.10 | 12.35 | 11.82 | 12.02 | 12.02 | -0.74% | 29,610 |