ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
6.84
+0.34 (5.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.85 | 6.85 | 6.54 | 6.84 | 6.84 | 5.23% | 18,056 |
| Jun 25, 2026 | 6.49 | 6.76 | 6.47 | 6.50 | 6.50 | -2.99% | 10,163 |
| Jun 24, 2026 | 6.40 | 6.81 | 6.40 | 6.70 | 6.70 | 1.21% | 31,271 |
| Jun 23, 2026 | 5.98 | 6.79 | 5.98 | 6.62 | 6.62 | 8.70% | 32,455 |
| Jun 22, 2026 | 5.80 | 6.15 | 5.80 | 6.09 | 6.09 | 5.00% | 17,171 |
| Jun 18, 2026 | 6.20 | 6.36 | 5.80 | 5.80 | 5.80 | -6.45% | 79,928 |
| Jun 17, 2026 | 6.17 | 6.29 | 6.06 | 6.20 | 6.20 | 4.91% | 27,439 |
| Jun 16, 2026 | 6.00 | 6.33 | 5.91 | 5.91 | 5.91 | -1.66% | 19,221 |
| Jun 15, 2026 | 6.22 | 6.32 | 5.91 | 6.01 | 6.01 | -5.65% | 14,315 |
| Jun 12, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% | 2,465 |
| Jun 11, 2026 | 6.16 | 6.47 | 6.00 | 6.41 | 6.41 | 3.39% | 13,238 |
| Jun 10, 2026 | 6.02 | 6.26 | 6.02 | 6.20 | 6.20 | 2.65% | 13,786 |
| Jun 9, 2026 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | 2.87% | 2,516 |
| Jun 8, 2026 | 6.03 | 6.13 | 5.82 | 5.87 | 5.87 | -2.66% | 18,899 |
| Jun 5, 2026 | 6.04 | 6.27 | 5.89 | 6.03 | 6.03 | -4.10% | 18,254 |
| Jun 4, 2026 | 6.22 | 6.29 | 6.12 | 6.29 | 6.29 | 1.45% | 4,642 |
| Jun 3, 2026 | 6.19 | 6.48 | 6.00 | 6.20 | 6.20 | 0.65% | 20,166 |
| Jun 2, 2026 | 6.08 | 6.26 | 6.01 | 6.16 | 6.16 | -1.28% | 5,256 |
| Jun 1, 2026 | 6.55 | 6.60 | 6.05 | 6.24 | 6.24 | -3.41% | 14,298 |
| May 29, 2026 | 6.62 | 6.62 | 6.00 | 6.46 | 6.46 | 2.22% | 16,598 |
| May 28, 2026 | 6.62 | 6.62 | 6.06 | 6.32 | 6.32 | -1.86% | 12,018 |
| May 27, 2026 | 6.20 | 6.62 | 6.02 | 6.44 | 6.44 | 4.72% | 26,134 |
| May 26, 2026 | 6.29 | 6.38 | 5.99 | 6.15 | 6.15 | -5.09% | 23,409 |
| May 22, 2026 | 6.39 | 6.51 | 6.30 | 6.48 | 6.48 | 1.25% | 12,309 |
| May 21, 2026 | 6.33 | 6.49 | 6.25 | 6.40 | 6.40 | 0.71% | 7,112 |
| May 20, 2026 | 6.26 | 6.50 | 6.25 | 6.36 | 6.36 | -1.47% | 5,010 |
| May 19, 2026 | 6.67 | 6.71 | 6.45 | 6.45 | 6.45 | -3.15% | 50,214 |
| May 18, 2026 | 6.72 | 6.94 | 6.64 | 6.66 | 6.66 | -0.45% | 21,731 |
| May 15, 2026 | 6.50 | 7.12 | 6.50 | 6.69 | 6.69 | -3.04% | 24,648 |
| May 14, 2026 | 7.06 | 7.06 | 6.48 | 6.90 | 6.90 | -0.43% | 7,609 |
| May 13, 2026 | 7.90 | 7.91 | 6.93 | 6.93 | 6.93 | -14.55% | 24,531 |
| May 12, 2026 | 7.81 | 8.35 | 7.80 | 8.11 | 8.11 | 3.02% | 17,964 |
| May 11, 2026 | 8.55 | 8.55 | 7.66 | 7.87 | 7.87 | -3.82% | 12,574 |
| May 8, 2026 | 8.42 | 8.42 | 8.19 | 8.19 | 8.19 | -2.86% | 2,188 |
| May 7, 2026 | 8.55 | 8.55 | 8.32 | 8.43 | 8.43 | 2.01% | 7,962 |
| May 6, 2026 | 8.33 | 8.60 | 8.26 | 8.26 | 8.26 | -0.54% | 7,511 |
| May 5, 2026 | 8.25 | 8.37 | 8.25 | 8.31 | 8.31 | -1.25% | 3,458 |
| May 4, 2026 | 7.76 | 8.45 | 7.76 | 8.41 | 8.41 | 1.69% | 4,196 |
| May 1, 2026 | 7.98 | 8.27 | 7.98 | 8.27 | 8.27 | 4.68% | 3,872 |
| Apr 30, 2026 | 7.94 | 8.34 | 7.90 | 7.90 | 7.90 | -2.82% | 27,185 |
| Apr 29, 2026 | 7.74 | 8.13 | 7.45 | 8.13 | 8.13 | 2.32% | 22,384 |
| Apr 28, 2026 | 7.24 | 7.95 | 7.24 | 7.95 | 7.95 | 6.71% | 2,824 |
| Apr 27, 2026 | 7.67 | 7.75 | 7.06 | 7.45 | 7.45 | -5.27% | 16,004 |
| Apr 24, 2026 | 7.96 | 8.42 | 7.68 | 7.86 | 7.86 | -1.57% | 11,737 |
| Apr 23, 2026 | 8.20 | 8.20 | 7.98 | 7.99 | 7.99 | -3.21% | 4,068 |
| Apr 22, 2026 | 8.31 | 8.40 | 8.04 | 8.25 | 8.25 | -1.90% | 3,734 |
| Apr 21, 2026 | 8.50 | 8.66 | 8.40 | 8.41 | 8.41 | 0.12% | 5,393 |
| Apr 20, 2026 | 8.46 | 8.50 | 8.16 | 8.40 | 8.40 | -0.05% | 4,904 |
| Apr 17, 2026 | 8.26 | 8.44 | 8.26 | 8.40 | 8.40 | 0.65% | 3,974 |
| Apr 16, 2026 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.83% | 4,029 |
| Apr 15, 2026 | 8.25 | 8.49 | 8.20 | 8.20 | 8.20 | 0.55% | 7,215 |
| Apr 14, 2026 | 8.13 | 8.16 | 8.04 | 8.16 | 8.16 | 0.43% | 5,026 |
| Apr 13, 2026 | 8.06 | 8.12 | 8.00 | 8.12 | 8.12 | 1.12% | 5,746 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.03 | 8.03 | 8.03 | -1.83% | 5,353 |
| Apr 9, 2026 | 8.49 | 8.49 | 8.12 | 8.18 | 8.18 | 2.00% | 12,752 |
| Apr 8, 2026 | 8.26 | 8.27 | 8.02 | 8.02 | 8.02 | -4.01% | 13,670 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.10 | 8.36 | 8.36 | -1.71% | 7,704 |
| Apr 6, 2026 | 8.27 | 8.50 | 8.17 | 8.50 | 8.50 | - | 9,210 |
| Apr 2, 2026 | 8.55 | 8.55 | 8.30 | 8.50 | 8.50 | -0.58% | 2,697 |
| Apr 1, 2026 | 8.92 | 8.94 | 8.47 | 8.55 | 8.55 | -3.50% | 10,382 |
| Mar 31, 2026 | 8.60 | 9.01 | 8.39 | 8.86 | 8.86 | 0.68% | 19,737 |
| Mar 30, 2026 | 8.59 | 8.85 | 8.50 | 8.80 | 8.80 | 2.44% | 13,777 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.25 | 8.59 | 8.59 | 0.35% | 24,913 |
| Mar 26, 2026 | 7.98 | 8.64 | 7.97 | 8.56 | 8.56 | 7.54% | 13,746 |
| Mar 25, 2026 | 7.15 | 7.99 | 7.15 | 7.96 | 7.96 | 9.94% | 27,296 |
| Mar 24, 2026 | 7.30 | 7.82 | 7.17 | 7.24 | 7.24 | -0.82% | 10,265 |
| Mar 23, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | -0.54% | 4,163 |
| Mar 20, 2026 | 6.70 | 7.34 | 6.58 | 7.34 | 7.34 | 8.82% | 69,571 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.67 | 6.75 | 6.75 | -2.39% | 2,049 |
| Mar 18, 2026 | 7.03 | 7.03 | 6.91 | 6.91 | 6.91 | -1.71% | 3,885 |
| Mar 17, 2026 | 6.93 | 7.26 | 6.65 | 7.03 | 7.03 | 1.59% | 10,104 |
| Mar 16, 2026 | 6.51 | 6.97 | 6.51 | 6.92 | 6.92 | -3.23% | 6,186 |
| Mar 13, 2026 | 7.14 | 7.15 | 6.78 | 7.15 | 7.15 | 1.00% | 16,283 |
| Mar 12, 2026 | 7.22 | 7.34 | 7.08 | 7.08 | 7.08 | -1.53% | 1,892 |
| Mar 11, 2026 | 7.16 | 7.25 | 7.16 | 7.19 | 7.19 | -0.96% | 1,628 |
| Mar 10, 2026 | 7.31 | 7.39 | 7.26 | 7.26 | 7.26 | -0.41% | 14,945 |
| Mar 9, 2026 | 7.55 | 7.55 | 7.18 | 7.29 | 7.29 | -2.41% | 31,724 |
| Mar 6, 2026 | 7.47 | 7.52 | 7.41 | 7.47 | 7.47 | 0.81% | 15,386 |
| Mar 5, 2026 | 7.51 | 7.55 | 7.30 | 7.41 | 7.41 | -0.07% | 17,693 |
| Mar 4, 2026 | 7.41 | 7.55 | 7.18 | 7.42 | 7.42 | 0.20% | 19,076 |
| Mar 3, 2026 | 7.46 | 7.80 | 7.29 | 7.40 | 7.40 | 2.35% | 33,446 |
| Mar 2, 2026 | 7.16 | 7.46 | 6.98 | 7.23 | 7.23 | 0.98% | 31,493 |
| Feb 27, 2026 | 7.27 | 7.36 | 6.98 | 7.16 | 7.16 | -4.79% | 44,774 |
| Feb 26, 2026 | 7.00 | 7.57 | 6.85 | 7.52 | 7.52 | 7.28% | 36,888 |
| Feb 25, 2026 | 7.17 | 7.17 | 7.00 | 7.01 | 7.01 | -0.99% | 16,548 |
| Feb 24, 2026 | 7.04 | 7.59 | 7.04 | 7.08 | 7.08 | -0.14% | 33,374 |
| Feb 23, 2026 | 6.86 | 7.19 | 6.75 | 7.09 | 7.09 | 3.96% | 42,848 |
| Feb 20, 2026 | 6.81 | 6.85 | 6.75 | 6.82 | 6.82 | -0.29% | 9,950 |
| Feb 19, 2026 | 7.03 | 7.03 | 6.83 | 6.84 | 6.84 | -0.87% | 15,575 |
| Feb 18, 2026 | 6.86 | 6.95 | 6.79 | 6.90 | 6.90 | 0.29% | 12,012 |
| Feb 17, 2026 | 6.93 | 6.93 | 6.77 | 6.88 | 6.88 | -3.37% | 7,260 |
| Feb 13, 2026 | 7.04 | 7.38 | 6.79 | 7.12 | 7.12 | 0.56% | 21,608 |
| Feb 12, 2026 | 7.25 | 7.61 | 6.86 | 7.08 | 7.08 | -2.34% | 35,781 |
| Feb 11, 2026 | 7.31 | 7.50 | 7.11 | 7.25 | 7.25 | -0.82% | 16,819 |
| Feb 10, 2026 | 7.42 | 7.45 | 7.18 | 7.31 | 7.31 | -2.27% | 12,529 |
| Feb 9, 2026 | 7.75 | 7.75 | 7.41 | 7.48 | 7.48 | -1.84% | 18,120 |
| Feb 6, 2026 | 7.82 | 7.95 | 7.51 | 7.62 | 7.62 | -2.31% | 24,555 |
| Feb 5, 2026 | 8.22 | 8.25 | 7.80 | 7.80 | 7.80 | -4.64% | 13,805 |
| Feb 4, 2026 | 8.41 | 8.42 | 8.10 | 8.18 | 8.18 | -2.11% | 12,712 |
| Feb 3, 2026 | 8.51 | 8.61 | 8.35 | 8.36 | 8.36 | -3.95% | 34,259 |