ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
8.71
+0.46 (5.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.28 | 9.10 | 8.15 | 8.71 | 8.71 | 5.58% | 38,642 |
| Dec 4, 2025 | 8.45 | 8.45 | 7.99 | 8.25 | 8.25 | 3.77% | 11,220 |
| Dec 3, 2025 | 8.10 | 8.10 | 7.85 | 7.95 | 7.95 | -1.61% | 7,733 |
| Dec 2, 2025 | 8.19 | 8.32 | 7.75 | 8.08 | 8.08 | -2.06% | 5,948 |
| Dec 1, 2025 | 8.37 | 8.45 | 7.88 | 8.25 | 8.25 | -0.96% | 10,456 |
| Nov 28, 2025 | 8.23 | 8.50 | 8.15 | 8.33 | 8.33 | 2.59% | 2,614 |
| Nov 26, 2025 | 8.16 | 8.50 | 8.12 | 8.12 | 8.12 | -1.10% | 26,738 |
| Nov 25, 2025 | 8.05 | 8.21 | 8.05 | 8.21 | 8.21 | 3.27% | 6,973 |
| Nov 24, 2025 | 8.10 | 8.10 | 7.80 | 7.95 | 7.95 | -0.75% | 7,853 |
| Nov 21, 2025 | 7.88 | 8.12 | 7.72 | 8.01 | 8.01 | 0.75% | 2,278 |
| Nov 20, 2025 | 8.10 | 8.19 | 7.87 | 7.95 | 7.95 | -2.33% | 39,047 |
| Nov 19, 2025 | 8.15 | 8.20 | 8.14 | 8.14 | 8.14 | -0.12% | 2,786 |
| Nov 18, 2025 | 8.07 | 8.25 | 7.91 | 8.15 | 8.15 | 1.88% | 13,957 |
| Nov 17, 2025 | 9.20 | 9.44 | 7.97 | 8.00 | 8.00 | -15.34% | 67,557 |
| Nov 14, 2025 | 9.33 | 9.64 | 9.14 | 9.45 | 9.45 | -1.56% | 4,948 |
| Nov 13, 2025 | 8.97 | 9.72 | 8.97 | 9.60 | 9.60 | 6.08% | 16,315 |
| Nov 12, 2025 | 9.19 | 9.34 | 8.89 | 9.05 | 9.05 | -3.42% | 11,216 |
| Nov 11, 2025 | 9.09 | 9.38 | 9.06 | 9.37 | 9.37 | 5.28% | 6,193 |
| Nov 10, 2025 | 8.87 | 9.44 | 8.82 | 8.90 | 8.90 | -2.09% | 12,472 |
| Nov 7, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.55% | 2,477 |
| Nov 6, 2025 | 9.59 | 9.59 | 8.50 | 9.04 | 9.04 | -4.59% | 12,663 |
| Nov 5, 2025 | 9.15 | 9.64 | 8.55 | 9.48 | 9.48 | 5.13% | 22,260 |
| Nov 4, 2025 | 9.28 | 9.29 | 8.91 | 9.01 | 9.01 | -6.02% | 16,186 |
| Nov 3, 2025 | 9.46 | 9.60 | 9.30 | 9.59 | 9.59 | 0.88% | 20,401 |
| Oct 31, 2025 | 9.43 | 9.58 | 9.30 | 9.51 | 9.51 | -0.67% | 3,991 |
| Oct 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% | 362 |
| Oct 29, 2025 | 9.53 | 9.62 | 9.36 | 9.51 | 9.51 | 0.85% | 3,182 |
| Oct 28, 2025 | 9.53 | 9.73 | 9.43 | 9.43 | 9.43 | 0.21% | 30,496 |
| Oct 27, 2025 | 9.68 | 9.87 | 9.40 | 9.41 | 9.41 | -3.19% | 19,739 |
| Oct 24, 2025 | 9.53 | 9.89 | 9.43 | 9.72 | 9.72 | - | 25,333 |
| Oct 23, 2025 | 9.55 | 9.99 | 9.40 | 9.72 | 9.72 | 2.21% | 15,555 |
| Oct 22, 2025 | 9.50 | 9.82 | 9.47 | 9.51 | 9.51 | -0.11% | 17,034 |
| Oct 21, 2025 | 9.65 | 9.80 | 9.51 | 9.52 | 9.52 | -2.76% | 4,408 |
| Oct 20, 2025 | 9.64 | 9.93 | 9.50 | 9.79 | 9.79 | -1.71% | 3,166 |
| Oct 17, 2025 | 9.68 | 9.96 | 9.55 | 9.96 | 9.96 | -0.30% | 4,455 |
| Oct 16, 2025 | 9.61 | 9.99 | 9.55 | 9.99 | 9.99 | 2.15% | 12,802 |
| Oct 15, 2025 | 9.84 | 9.85 | 9.70 | 9.78 | 9.78 | -2.20% | 3,477 |
| Oct 14, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -1.48% | 1,139 |
| Oct 13, 2025 | 10.23 | 10.23 | 9.51 | 10.15 | 10.15 | 0.50% | 1,663 |
| Oct 10, 2025 | 10.17 | 10.25 | 9.93 | 10.10 | 10.10 | -1.94% | 1,870 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | 743 |
| Oct 8, 2025 | 10.60 | 10.60 | 10.32 | 10.32 | 10.32 | -1.71% | 4,055 |
| Oct 7, 2025 | 10.40 | 10.60 | 10.38 | 10.50 | 10.50 | -1.32% | 9,078 |
| Oct 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 677 |
| Oct 3, 2025 | 10.70 | 10.70 | 10.49 | 10.65 | 10.65 | 0.38% | 1,206 |
| Oct 2, 2025 | 10.64 | 10.70 | 10.50 | 10.61 | 10.61 | -1.76% | 3,201 |
| Oct 1, 2025 | 10.25 | 10.90 | 10.25 | 10.80 | 10.80 | 0.65% | 1,089 |
| Sep 30, 2025 | 10.60 | 10.73 | 10.60 | 10.73 | 10.73 | 0.85% | 799 |
| Sep 29, 2025 | 10.94 | 10.94 | 10.64 | 10.64 | 10.64 | -1.02% | 3,698 |
| Sep 26, 2025 | 10.70 | 10.89 | 10.45 | 10.75 | 10.75 | 0.09% | 3,787 |
| Sep 25, 2025 | 10.43 | 11.00 | 10.42 | 10.74 | 10.74 | -2.36% | 12,831 |
| Sep 24, 2025 | 10.68 | 11.35 | 10.18 | 11.00 | 11.00 | 0.12% | 10,572 |
| Sep 23, 2025 | 10.80 | 11.11 | 10.80 | 10.99 | 10.99 | 1.81% | 38,922 |
| Sep 22, 2025 | 9.11 | 10.79 | 9.00 | 10.79 | 10.79 | 6.64% | 6,857 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.12 | 10.12 | 10.12 | -8.00% | 7,653 |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 609 |
| Sep 17, 2025 | 10.60 | 10.89 | 10.57 | 10.75 | 10.75 | 0.75% | 3,051 |
| Sep 16, 2025 | 10.56 | 10.67 | 10.46 | 10.67 | 10.67 | 2.20% | 712 |
| Sep 15, 2025 | 10.42 | 10.70 | 10.42 | 10.44 | 10.44 | 0.19% | 1,280 |
| Sep 12, 2025 | 10.91 | 10.99 | 10.39 | 10.42 | 10.42 | -2.71% | 1,556 |
| Sep 11, 2025 | 10.35 | 10.89 | 10.35 | 10.71 | 10.71 | -1.65% | 2,754 |
| Sep 10, 2025 | 10.50 | 10.89 | 10.50 | 10.89 | 10.89 | 3.42% | 2,051 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.53 | 10.53 | 10.53 | -3.22% | 7,708 |
| Sep 8, 2025 | 10.92 | 11.00 | 10.70 | 10.88 | 10.88 | -0.18% | 1,738 |
| Sep 5, 2025 | 10.80 | 10.98 | 10.65 | 10.90 | 10.90 | 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% | 14,286 |
| Sep 2, 2025 | 10.84 | 10.84 | 10.72 | 10.83 | 10.83 | -1.55% | 989 |
| Aug 29, 2025 | 10.75 | 11.00 | 10.51 | 11.00 | 11.00 | 3.77% | 8,161 |
| Aug 28, 2025 | 10.85 | 11.01 | 10.58 | 10.60 | 10.60 | -2.39% | 10,968 |
| 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% | 4,462 |
| 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% | 10,084 |
| Aug 19, 2025 | 10.85 | 11.30 | 10.82 | 10.82 | 10.82 | -1.99% | 3,771 |
| 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% | 4,995 |
| Aug 14, 2025 | 11.30 | 12.00 | 10.17 | 11.01 | 11.01 | -3.42% | 5,054 |
| 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% | 55,456 |
| 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 | 0.04% | 3,154 |
| Aug 5, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 0.04% | 1,465 |
| Aug 4, 2025 | 12.00 | 12.30 | 11.99 | 11.99 | 11.99 | -1.72% | 4,462 |
| 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% | 11,264 |
| Jul 30, 2025 | 11.70 | 12.37 | 11.69 | 12.37 | 12.37 | 3.95% | 24,273 |
| 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% | 5,790 |
| Jul 23, 2025 | 11.92 | 12.15 | 11.90 | 12.15 | 12.15 | 3.93% | 5,475 |
| 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 |
| Jul 17, 2025 | 11.89 | 12.44 | 11.80 | 12.11 | 12.11 | 1.00% | 22,040 |