Accsys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.78	0.80	0.78	0.78	0.78	-	129,982
Apr 27, 2026	0.79	0.79	0.78	0.78	0.78	-0.26%	104,893
Apr 24, 2026	0.78	0.80	0.78	0.78	0.78	0.13%	279,352
Apr 23, 2026	0.81	0.82	0.78	0.78	0.78	-4.99%	228,067
Apr 22, 2026	0.82	0.85	0.80	0.82	0.82	-0.96%	383,806
Apr 21, 2026	0.79	0.83	0.77	0.83	0.83	7.24%	889,119
Apr 20, 2026	0.74	0.78	0.74	0.77	0.77	4.88%	502,619
Apr 17, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	92,106
Apr 16, 2026	0.75	0.75	0.73	0.73	0.73	0.41%	145,706
Apr 15, 2026	0.72	0.73	0.72	0.73	0.73	1.11%	123,421
Apr 14, 2026	0.73	0.73	0.72	0.72	0.72	0.28%	62,482
Apr 13, 2026	0.72	0.72	0.72	0.72	0.72	-	78,604
Apr 10, 2026	0.72	0.73	0.72	0.72	0.72	-	118,516
Apr 9, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	142,720
Apr 8, 2026	0.71	0.72	0.71	0.71	0.71	0.14%	141,796
Apr 7, 2026	0.72	0.72	0.71	0.71	0.71	-0.84%	189,892
Apr 2, 2026	0.70	0.72	0.70	0.72	0.72	-0.14%	28,856
Apr 1, 2026	0.70	0.72	0.70	0.72	0.72	1.42%	148,840
Mar 31, 2026	0.71	0.71	0.71	0.71	0.71	-	37,264
Mar 30, 2026	0.71	0.72	0.70	0.71	0.71	-1.94%	171,226
Mar 27, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	72,391
Mar 26, 2026	0.71	0.72	0.71	0.72	0.72	-	28,433
Mar 25, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	52,041
Mar 24, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	140,677
Mar 23, 2026	0.70	0.71	0.69	0.71	0.71	0.14%	173,850
Mar 20, 2026	0.71	0.71	0.70	0.70	0.70	-0.28%	137,269
Mar 19, 2026	0.72	0.72	0.71	0.71	0.71	-2.49%	55,209
Mar 18, 2026	0.72	0.72	0.71	0.72	0.72	0.56%	73,597
Mar 17, 2026	0.70	0.72	0.70	0.72	0.72	2.71%	93,165
Mar 16, 2026	0.71	0.72	0.70	0.70	0.70	-0.43%	132,906
Mar 13, 2026	0.71	0.72	0.70	0.70	0.70	-2.22%	150,199
Mar 12, 2026	0.72	0.73	0.71	0.72	0.72	-0.41%	79,541
Mar 11, 2026	0.72	0.72	0.72	0.72	0.72	-	47,757
Mar 10, 2026	0.70	0.73	0.70	0.72	0.72	2.55%	94,042
Mar 9, 2026	0.72	0.72	0.69	0.71	0.71	-0.70%	73,410
Mar 6, 2026	0.71	0.72	0.70	0.71	0.71	2.01%	414,880
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