ACCESS Newswire Inc. (ACCS)
NYSE: ACCS
· Real-Time Price · USD
10.66
-0.20 (-1.84%)
At close: Sep 05, 2025, 3:56 PM
10.90
2.25%
After-hours: Sep 05, 2025, 05:29 PM EDT
ACCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.80 | 10.98 | 10.65 | 10.90 | 10.66 | 0.37% | 6,739 |
| Sep 4, 2025 | 10.41 | 10.86 | 10.30 | 10.86 | 10.86 | 3.92% | 2,938 |
| Sep 3, 2025 | 10.63 | 10.63 | 10.32 | 10.45 | 10.45 | -3.51% | 14,300 |
| Sep 2, 2025 | 10.84 | 10.84 | 10.72 | 10.83 | 10.83 | -1.55% | 1,000 |
| Aug 29, 2025 | 10.75 | 11.00 | 10.51 | 11.00 | 11.00 | 3.77% | 8,200 |
| Aug 28, 2025 | 10.85 | 11.01 | 10.58 | 10.60 | 10.60 | -2.39% | 11,000 |
| Aug 27, 2025 | 11.15 | 11.15 | 10.86 | 10.86 | 10.86 | -1.18% | 2,932 |
| Aug 26, 2025 | 11.00 | 11.02 | 10.85 | 10.99 | 10.99 | 0.18% | 4,500 |
| Aug 25, 2025 | 10.94 | 11.20 | 10.80 | 10.97 | 10.97 | 0.64% | 5,005 |
| Aug 22, 2025 | 11.38 | 11.38 | 10.80 | 10.90 | 10.90 | -1.00% | 7,031 |
| Aug 21, 2025 | 10.99 | 11.17 | 10.80 | 11.01 | 11.01 | -0.18% | 9,801 |
| Aug 20, 2025 | 11.20 | 11.29 | 10.83 | 11.03 | 11.03 | 1.94% | 10,100 |
| Aug 19, 2025 | 10.85 | 11.30 | 10.82 | 10.82 | 10.82 | -1.99% | 3,800 |
| Aug 18, 2025 | 11.70 | 11.70 | 10.98 | 11.04 | 11.04 | 0.36% | 5,442 |
| Aug 15, 2025 | 11.30 | 11.75 | 10.95 | 11.00 | 11.00 | -0.09% | 5,000 |
| Aug 14, 2025 | 11.30 | 12.00 | 10.17 | 11.01 | 11.01 | -3.42% | 5,100 |
| 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 |