Accsys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.70	0.71	0.70	0.70	0.70	-1.00%	125,585
Mar 4, 2026	0.66	0.71	0.66	0.70	0.70	0.29%	90,302
Mar 3, 2026	0.71	0.71	0.69	0.70	0.70	-0.85%	196,416
Mar 2, 2026	0.71	0.71	0.70	0.71	0.71	-1.53%	156,817
Feb 27, 2026	0.72	0.72	0.71	0.72	0.72	-0.28%	38,659
Feb 26, 2026	0.72	0.72	0.71	0.72	0.72	1.55%	63,779
Feb 25, 2026	0.72	0.72	0.70	0.71	0.71	-1.12%	215,868
Feb 24, 2026	0.71	0.72	0.71	0.72	0.72	-	61,085
Feb 23, 2026	0.72	0.72	0.71	0.72	0.72	-0.28%	46,405
Feb 20, 2026	0.70	0.72	0.70	0.72	0.72	2.71%	84,963
Feb 19, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	491,733
Feb 18, 2026	0.73	0.74	0.72	0.72	0.72	-	177,795
Feb 17, 2026	0.73	0.73	0.72	0.72	0.72	-0.83%	39,517
Feb 16, 2026	0.72	0.75	0.72	0.73	0.73	0.83%	299,853
Feb 13, 2026	0.72	0.72	0.72	0.72	0.72	0.56%	29,811
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	-0.83%	97,727
Feb 11, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	163,446
Feb 10, 2026	0.73	0.73	0.72	0.73	0.73	-0.54%	149,989
Feb 9, 2026	0.73	0.74	0.73	0.74	0.74	0.27%	109,694
Feb 6, 2026	0.74	0.74	0.73	0.73	0.73	-0.81%	61,291
Feb 5, 2026	0.72	0.74	0.72	0.74	0.74	-	49,371
Feb 4, 2026	0.74	0.74	0.73	0.74	0.74	-	63,542
Feb 3, 2026	0.74	0.74	0.73	0.74	0.74	1.09%	46,473
Feb 2, 2026	0.75	0.75	0.72	0.73	0.73	-2.40%	138,041
Jan 30, 2026	0.75	0.75	0.73	0.75	0.75	1.49%	78,968
Jan 29, 2026	0.73	0.74	0.73	0.74	0.74	1.23%	33,172
Jan 28, 2026	0.75	0.75	0.73	0.73	0.73	-0.82%	147,828
Jan 27, 2026	0.75	0.76	0.74	0.74	0.74	-1.60%	92,344
Jan 26, 2026	0.74	0.75	0.73	0.75	0.75	1.08%	137,176
Jan 23, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	281,368
Jan 22, 2026	0.73	0.76	0.73	0.75	0.75	1.49%	564,179
Jan 21, 2026	0.72	0.74	0.71	0.74	0.74	2.50%	463,309
Jan 20, 2026	0.70	0.73	0.70	0.72	0.72	2.71%	428,227
Jan 19, 2026	0.72	0.72	0.70	0.70	0.70	-1.82%	255,590
Jan 16, 2026	0.72	0.72	0.71	0.72	0.72	-0.28%	62,191
Jan 15, 2026	0.71	0.72	0.71	0.72	0.72	-0.28%	109,776
Jan 14, 2026	0.71	0.72	0.71	0.72	0.72	-0.83%	64,666
Jan 13, 2026	0.72	0.73	0.71	0.73	0.73	1.40%	189,783
Jan 12, 2026	0.71	0.72	0.70	0.72	0.72	1.27%	165,715
Jan 9, 2026	0.71	0.71	0.70	0.71	0.71	0.14%	195,566
Jan 8, 2026	0.71	0.71	0.70	0.71	0.71	-0.56%	58,413
Jan 7, 2026	0.71	0.71	0.70	0.71	0.71	0.42%	163,430
Jan 6, 2026	0.71	0.72	0.71	0.71	0.71	-0.56%	118,815
Jan 5, 2026	0.71	0.72	0.71	0.71	0.71	-0.28%	129,553
Jan 2, 2026	0.71	0.72	0.71	0.71	0.71	0.99%	67,693
Dec 31, 2025	0.71	0.71	0.70	0.71	0.71	-0.42%	54,333
Dec 30, 2025	0.71	0.71	0.71	0.71	0.71	-0.42%	115,816
Dec 29, 2025	0.72	0.72	0.70	0.71	0.71	-1.11%	156,154
Dec 24, 2025	0.70	0.72	0.70	0.72	0.72	2.28%	72,227
Dec 23, 2025	0.71	0.71	0.70	0.70	0.70	-	92,848
Dec 22, 2025	0.72	0.72	0.70	0.70	0.70	-1.68%	113,891
Dec 19, 2025	0.70	0.72	0.70	0.72	0.72	1.27%	95,918
Dec 18, 2025	0.72	0.72	0.70	0.71	0.71	-1.81%	44,810
Dec 17, 2025	0.71	0.73	0.71	0.72	0.72	1.27%	103,350
Dec 16, 2025	0.71	0.71	0.71	0.71	0.71	1.57%	179,057
Dec 15, 2025	0.71	0.72	0.70	0.70	0.70	-1.69%	201,680
Dec 12, 2025	0.71	0.72	0.71	0.71	0.71	-0.84%	91,017
Dec 11, 2025	0.71	0.72	0.71	0.72	0.72	0.28%	56,167
Dec 10, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	130,316
Dec 9, 2025	0.73	0.73	0.71	0.72	0.72	-	104,921
Dec 8, 2025	0.74	0.74	0.72	0.72	0.72	-1.91%	170,483
Dec 5, 2025	0.72	0.74	0.71	0.73	0.73	1.94%	74,483
Dec 4, 2025	0.72	0.72	0.72	0.72	0.72	1.12%	86,038
Dec 3, 2025	0.71	0.72	0.71	0.71	0.71	0.28%	120,081
Dec 2, 2025	0.71	0.73	0.70	0.71	0.71	-2.07%	154,731
Dec 1, 2025	0.73	0.73	0.72	0.73	0.73	-0.96%	127,933
Nov 28, 2025	0.75	0.75	0.71	0.73	0.73	-2.27%	454,069
Nov 27, 2025	0.75	0.75	0.74	0.75	0.75	1.22%	131,286
Nov 26, 2025	0.75	0.76	0.74	0.74	0.74	0.54%	263,066
Nov 25, 2025	0.78	0.78	0.72	0.74	0.74	-3.16%	769,900
Nov 24, 2025	0.70	0.76	0.70	0.76	0.76	6.44%	307,598
Nov 21, 2025	0.72	0.72	0.70	0.71	0.71	-	101,015
Nov 20, 2025	0.71	0.72	0.71	0.71	0.71	2.88%	186,170
Nov 19, 2025	0.71	0.71	0.68	0.69	0.69	-0.14%	93,096
Nov 18, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	124,071
Nov 17, 2025	0.70	0.71	0.70	0.70	0.70	0.43%	222,970
Nov 14, 2025	0.71	0.71	0.69	0.70	0.70	-1.97%	131,674
Nov 13, 2025	0.72	0.72	0.70	0.71	0.71	-0.56%	27,514
Nov 12, 2025	0.70	0.72	0.70	0.72	0.72	-0.42%	101,883
Nov 11, 2025	0.69	0.72	0.69	0.72	0.72	1.99%	144,764
Nov 10, 2025	0.70	0.70	0.69	0.70	0.70	1.29%	149,723
Nov 7, 2025	0.69	0.70	0.69	0.70	0.70	0.43%	127,738
Nov 6, 2025	0.69	0.69	0.68	0.69	0.69	0.29%	201,496
Nov 5, 2025	0.69	0.69	0.68	0.69	0.69	-	68,858
Nov 4, 2025	0.69	0.69	0.68	0.69	0.69	0.15%	55,953
Nov 3, 2025	0.69	0.69	0.68	0.69	0.69	0.73%	77,577
Oct 31, 2025	0.69	0.70	0.68	0.68	0.68	-1.16%	68,515
Oct 30, 2025	0.70	0.70	0.69	0.69	0.69	-1.84%	103,002
Oct 29, 2025	0.71	0.71	0.69	0.71	0.71	-0.14%	92,403
Oct 28, 2025	0.73	0.73	0.70	0.71	0.71	0.14%	151,393
Oct 27, 2025	0.71	0.72	0.71	0.71	0.71	-1.26%	95,305
Oct 24, 2025	0.72	0.72	0.71	0.71	0.71	0.56%	94,220
Oct 23, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	41,957
Oct 22, 2025	0.72	0.73	0.71	0.72	0.72	0.56%	105,737
Oct 21, 2025	0.72	0.72	0.71	0.71	0.71	-0.97%	54,556
Oct 20, 2025	0.71	0.72	0.70	0.72	0.72	3.31%	161,978
Oct 17, 2025	0.72	0.72	0.65	0.70	0.70	-3.47%	540,956
Oct 16, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	113,420
Oct 15, 2025	0.74	0.75	0.73	0.73	0.73	-0.27%	90,636
Oct 14, 2025	0.74	0.75	0.73	0.73	0.73	-1.08%	92,236