Accuray Incorporated (ARAY)
NASDAQ: ARAY · Real-Time Price · USD
0.986
-0.035 (-3.38%)
At close: Dec 5, 2025, 4:00 PM EST
1.002
+0.016 (1.62%)
After-hours: Dec 5, 2025, 5:47 PM EST
Accuray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -3.38% | 2,134,453 |
| Dec 4, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 816,555 |
| Dec 3, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 1,876,306 |
| Dec 2, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 468,087 |
| Dec 1, 2025 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 920,578 |
| Nov 28, 2025 | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 686,237 |
| Nov 26, 2025 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | 2.97% | 680,990 |
| Nov 25, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | - | 716,656 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 564,829 |
| Nov 21, 2025 | 0.94 | 1.07 | 0.94 | 1.05 | 1.05 | 10.65% | 1,542,294 |
| Nov 20, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 2.61% | 917,029 |
| Nov 19, 2025 | 0.97 | 0.99 | 0.91 | 0.92 | 0.92 | -4.84% | 1,543,873 |
| Nov 18, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | -2.36% | 2,987,588 |
| Nov 17, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.30% | 1,121,855 |
| Nov 14, 2025 | 1.10 | 1.12 | 1.03 | 1.04 | 1.04 | -6.31% | 1,317,378 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -5.93% | 922,047 |
| Nov 12, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 680,323 |
| Nov 11, 2025 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | - | 931,537 |
| Nov 10, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | - | 1,062,935 |
| Nov 7, 2025 | 1.20 | 1.27 | 1.15 | 1.17 | 1.17 | -4.10% | 1,426,103 |
| Nov 6, 2025 | 1.28 | 1.30 | 1.10 | 1.22 | 1.22 | -15.86% | 3,325,061 |
| Nov 5, 2025 | 1.42 | 1.46 | 1.36 | 1.45 | 1.45 | 5.07% | 763,905 |
| Nov 4, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 523,499 |
| Nov 3, 2025 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 555,105 |
| Oct 31, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 970,700 |
| Oct 30, 2025 | 1.43 | 1.46 | 1.37 | 1.38 | 1.38 | -4.17% | 631,444 |
| Oct 29, 2025 | 1.45 | 1.51 | 1.42 | 1.44 | 1.44 | -2.70% | 733,813 |
| Oct 28, 2025 | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -4.52% | 1,023,702 |
| Oct 27, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 714,357 |
| Oct 24, 2025 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 817,076 |
| Oct 23, 2025 | 1.60 | 1.65 | 1.58 | 1.59 | 1.59 | -1.24% | 462,897 |
| Oct 22, 2025 | 1.55 | 1.61 | 1.51 | 1.61 | 1.61 | - | 1,240,868 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -4.73% | 1,493,296 |
| Oct 20, 2025 | 1.63 | 1.79 | 1.63 | 1.69 | 1.69 | - | 1,025,546 |
| Oct 17, 2025 | 1.74 | 1.76 | 1.67 | 1.69 | 1.69 | -3.98% | 847,453 |
| Oct 16, 2025 | 1.81 | 1.86 | 1.75 | 1.76 | 1.76 | -2.76% | 512,986 |
| Oct 15, 2025 | 1.74 | 1.82 | 1.73 | 1.81 | 1.81 | 6.47% | 1,176,196 |
| Oct 14, 2025 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -3.41% | 695,795 |
| Oct 13, 2025 | 1.93 | 1.93 | 1.74 | 1.76 | 1.76 | -0.56% | 996,497 |
| Oct 10, 2025 | 2.01 | 2.10 | 1.77 | 1.77 | 1.77 | -4.32% | 3,302,822 |
| Oct 9, 2025 | 1.76 | 1.88 | 1.74 | 1.85 | 1.85 | 10.12% | 2,099,858 |
| Oct 8, 2025 | 1.60 | 1.72 | 1.58 | 1.68 | 1.68 | 7.01% | 857,749 |
| Oct 7, 2025 | 1.71 | 1.73 | 1.56 | 1.57 | 1.57 | -8.19% | 1,486,208 |
| Oct 6, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 838,703 |
| Oct 3, 2025 | 1.64 | 1.75 | 1.64 | 1.69 | 1.69 | 2.42% | 466,410 |
| Oct 2, 2025 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | - | 542,382 |
| Oct 1, 2025 | 1.67 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 374,151 |
| Sep 30, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | 2.45% | 393,750 |
| Sep 29, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 301,163 |
| Sep 26, 2025 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | - | 693,952 |
| Sep 25, 2025 | 1.76 | 1.79 | 1.66 | 1.67 | 1.67 | -5.65% | 776,774 |
| Sep 24, 2025 | 1.73 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 502,595 |
| Sep 23, 2025 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -3.91% | 798,815 |
| Sep 22, 2025 | 1.67 | 1.83 | 1.67 | 1.79 | 1.79 | 7.19% | 1,250,440 |
| Sep 19, 2025 | 1.75 | 1.76 | 1.66 | 1.67 | 1.67 | -4.02% | 1,169,378 |
| Sep 18, 2025 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 9.43% | 882,669 |
| Sep 17, 2025 | 1.60 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 536,507 |
| Sep 16, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | - | 816,445 |
| Sep 15, 2025 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 2.55% | 921,155 |
| Sep 12, 2025 | 1.61 | 1.65 | 1.55 | 1.57 | 1.57 | -1.26% | 1,542,342 |
| Sep 11, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 2.58% | 453,682 |
| Sep 10, 2025 | 1.59 | 1.64 | 1.54 | 1.55 | 1.55 | -3.13% | 711,233 |
| Sep 9, 2025 | 1.54 | 1.62 | 1.54 | 1.60 | 1.60 | 3.23% | 736,078 |
| Sep 8, 2025 | 1.51 | 1.60 | 1.49 | 1.55 | 1.55 | 2.65% | 849,719 |
| Sep 5, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | - | 787,528 |
| Sep 4, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 474,432 |
| Sep 3, 2025 | 1.48 | 1.54 | 1.46 | 1.46 | 1.46 | -2.01% | 407,693 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 467,528 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 556,189 |
| Aug 28, 2025 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 568,953 |
| Aug 27, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 633,658 |
| Aug 26, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 549,315 |
| Aug 25, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 539,237 |
| Aug 22, 2025 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 629,124 |
| Aug 21, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 3.31% | 495,590 |
| Aug 20, 2025 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | - | 1,095,587 |
| Aug 19, 2025 | 1.60 | 1.62 | 1.50 | 1.51 | 1.51 | -6.79% | 1,049,881 |
| Aug 18, 2025 | 1.40 | 1.64 | 1.40 | 1.62 | 1.62 | 15.71% | 1,982,920 |
| Aug 15, 2025 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.11% | 1,214,749 |
| Aug 14, 2025 | 1.45 | 1.52 | 1.37 | 1.46 | 1.46 | -2.01% | 1,829,531 |
| Aug 13, 2025 | 1.49 | 1.53 | 1.47 | 1.49 | 1.49 | 0.68% | 1,279,585 |
| Aug 12, 2025 | 1.37 | 1.49 | 1.37 | 1.48 | 1.48 | 8.82% | 857,053 |
| Aug 11, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 678,335 |
| Aug 8, 2025 | 1.34 | 1.40 | 1.32 | 1.39 | 1.39 | 5.30% | 699,890 |
| Aug 7, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 833,977 |
| Aug 6, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 350,063 |
| Aug 5, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 397,986 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 654,464 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 644,984 |
| Jul 31, 2025 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 788,795 |
| Jul 30, 2025 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 483,097 |
| Jul 29, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 597,043 |
| Jul 28, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 544,441 |
| Jul 25, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 510,553 |
| Jul 24, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 802,926 |
| Jul 23, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 3.68% | 861,437 |
| Jul 22, 2025 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 697,710 |
| Jul 21, 2025 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | 0.37% | 691,303 |
| Jul 18, 2025 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -1.84% | 953,457 |
| Jul 17, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 729,601 |